Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (CSE: ZTE )

0.2750 +0.0050 (+1.85%)
Official Closing Price Updated: 1:24 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2019 0.1700 0.2000 0.1700 0.2000 8,500 +0.03(+17.65%)
Dec 27, 2019 0.1700 0.1700 0.1700 0.1700 16,610 +0.02(+13.33%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Dec 23, 2019 0.1000 0.1200 0.1000 0.1200 234,200 +0.02(+20.00%)
Dec 20, 2019 0.1000 0.1000 0.1000 0.1000 57,000 +0.01(+11.11%)
Dec 19, 2019 0.1000 0.1000 0.0900 0.0900 94,000 -0.02(-18.18%)
Dec 16, 2019 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Dec 12, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 11, 2019 0.0950 0.0950 0.0950 100 +0.00(+0.00%)
Dec 09, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 28, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 25, 2019 0.0900 0.0900 0.0900 0 -0.04(-28.00%)
Nov 21, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 18, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Nov 14, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Nov 12, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 04, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 31, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 30, 2019 0.1000 0.1000 0.1000 0.1000 57,500 +0.01(+11.11%)
Oct 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 25, 2019 0.0950 0.0950 0.0900 0.0900 20,500 -0.01(-10.00%)
Oct 24, 2019 0.1000 0.1000 0.1000 0.1000 8,500 -0.04(-31.03%)
Oct 22, 2019 0.1450 0.1450 0.1450 0 +0.04(+45.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 16, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 08, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 04, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Oct 02, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 01, 2019 0.1100 0.1100 0.1100 0.1100 5,342 -0.03(-18.52%)
Sep 30, 2019 0.1300 0.1350 0.1300 0.1350 15,219 +0.04(+35.00%)
Sep 27, 2019 0.1000 0.1000 0.1000 0.1000 1,500 -0.04(-28.57%)
Sep 26, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.04(+40.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 19, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 12, 2019 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Sep 05, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 03, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 22, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 21, 2019 0.1100 0.1100 0.1100 0.1100 31,500 +0.01(+10.00%)
Aug 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2019 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Jul 30, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 26, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 24, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 23, 2019 0.1500 0.1500 0.1500 0.1500 4,002 -0.04(-18.92%)
Jul 19, 2019 0.1850 0.1850 0.1850 0 +0.04(+23.33%)
Jul 18, 2019 0.1500 0.1500 0.1500 0.1500 13,075 +0.00(+0.00%)
Jul 17, 2019 0.1500 0.1500 0.1500 0.1500 10,080 +0.00(+0.00%)
Jul 16, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.05(-23.08%)
Jul 15, 2019 0.1950 0.1950 0.1950 0.1950 2,000 +0.02(+11.43%)
Jul 12, 2019 0.1750 0.1750 0.1750 0.1750 13,000 +0.02(+16.67%)
Jul 11, 2019 0.1500 0.1500 0.1500 0.1500 20,000 -0.02(-11.76%)
Jul 09, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 20, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 19, 2019 0.2000 0.2000 0.1800 0.1800 12,000 -0.02(-10.00%)
Jun 18, 2019 0.2200 0.2200 0.2000 8,500 -0.02(-9.09%)
Jun 17, 2019 0.2200 0.2200 0.2200 0.2200 12,100 +0.00(+0.00%)
Jun 14, 2019 0.2400 0.2400 0.2200 0.2200 3,456 -0.03(-12.00%)
Jun 07, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 05, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 04, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.05(+25.00%)
Jun 03, 2019 0.2800 0.2800 0.2000 0.2000 16,390 -0.12(-37.50%)
May 27, 2019 0.3200 0.3200 0.3200 0 +0.06(+23.08%)
May 24, 2019 0.2700 0.2700 0.2600 0.2600 7,400 -0.01(-3.70%)
May 23, 2019 0.2950 0.2950 0.2700 0.2700 2,500 +0.00(+0.00%)
May 22, 2019 0.2950 0.2950 0.2700 0.2700 2,500 -0.03(-10.00%)
May 16, 2019 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
May 15, 2019 0.3050 0.3050 0.3050 604 +0.00(+0.00%)
May 14, 2019 0.2800 0.3050 0.2800 0.3050 18,409 +0.01(+1.67%)
May 13, 2019 0.3200 0.3200 0.3000 0.3000 3,790 -0.03(-7.69%)
May 09, 2019 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
May 07, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 02, 2019 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
May 01, 2019 0.3200 0.3200 0.3200 312 +0.00(+0.00%)
Apr 30, 2019 0.3200 0.3200 0.3200 10 +0.00(+0.00%)
Apr 24, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 23, 2019 0.3200 0.3200 0.3200 0.3200 1,000 -0.03(-8.57%)
Apr 18, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 17, 2019 0.3450 0.3450 0.3450 0.3450 1,500 -0.03(-6.76%)
Apr 16, 2019 0.3900 0.3900 0.3700 0.3700 2,500 -0.03(-7.50%)
Apr 15, 2019 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Apr 12, 2019 0.4000 0.4000 0.3950 0.4000 3,500 -0.01(-2.44%)
Apr 11, 2019 0.4100 0.4100 0.4100 0.4100 2,166 +0.00(+0.00%)
Apr 10, 2019 0.4100 0.4100 0.4100 0.4100 44,000 +0.00(+0.00%)
Apr 08, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 26, 2019 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Mar 21, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Mar 19, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 18, 2019 0.4000 0.4250 0.4000 0.4100 10,098 -0.01(-2.38%)
Mar 15, 2019 0.4200 0.4200 0.4200 25 +0.00(+0.00%)
Mar 13, 2019 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Mar 12, 2019 0.4000 0.4000 0.3600 0.3950 8,500 -0.02(-5.95%)
Mar 08, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Mar 06, 2019 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Mar 05, 2019 0.3600 0.3900 0.3600 0.3850 7,000 +0.01(+2.67%)
Mar 04, 2019 0.3600 0.3750 0.3600 0.3750 5,000 +0.02(+4.17%)
Mar 01, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+1.41%)
Feb 27, 2019 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
Feb 26, 2019 0.3400 0.3800 0.3400 0.3400 51,279 -0.04(-10.53%)
Feb 25, 2019 0.3800 0.3800 0.3800 50 +0.00(+0.00%)
Feb 22, 2019 0.3800 0.3800 0.3800 0.3800 5,299 -0.02(-5.00%)
Feb 21, 2019 0.4000 0.4000 0.4000 0.4000 6,833 +0.05(+14.29%)
Feb 19, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 15, 2019 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Feb 12, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Feb 11, 2019 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Feb 08, 2019 0.3500 0.4000 0.3500 0.4000 22,600 +0.03(+6.67%)
Feb 06, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Jan 31, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 28, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jan 24, 2019 0.4050 0.4050 0.4050 0 -0.02(-5.81%)
Jan 23, 2019 0.4200 0.4300 0.4200 0.4300 3,000 +0.01(+2.38%)
Jan 22, 2019 0.4050 0.4200 0.4050 0.4200 8,130 -0.01(-2.33%)
Jan 17, 2019 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jan 16, 2019 0.4000 0.4200 0.4000 0.4200 3,760 +0.02(+5.00%)
Jan 15, 2019 0.4000 0.4000 0.4000 0.4000 11,000 +0.01(+1.27%)
Jan 14, 2019 0.3950 0.3950 0.3950 0.3950 1,000 +0.01(+1.28%)
Jan 11, 2019 0.3900 0.3900 0.3900 0.3900 1,500 +0.01(+1.30%)
Jan 10, 2019 0.3850 0.3850 0.3850 0.3850 1,500 +0.01(+1.32%)
Jan 09, 2019 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Jan 08, 2019 0.3750 0.3800 0.3750 0.3800 3,050 +0.01(+1.33%)
Jan 04, 2019 0.3750 0.3750 0.3750 0 -0.03(-8.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.