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

Ztest Electronics Inc (CSE: ZTE )

0.3150 +0.0150 (+5.00%)
Official Closing Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Aug 30, 2018 0.2950 0.2950 0.2700 0.2900 13,500 -0.03(-9.38%)
Aug 29, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.03(+10.34%)
Aug 28, 2018 0.2900 0.2900 0.2900 0.2900 21,500 +0.00(+0.00%)
Aug 27, 2018 0.2900 0.2900 0.2900 0.2900 23,000 -0.02(-6.45%)
Aug 24, 2018 0.3100 0.3100 0.2600 0.3100 5,500 +0.03(+10.71%)
Aug 23, 2018 0.2800 0.2800 0.2800 0.2800 9,500 +0.00(+0.00%)
Aug 22, 2018 0.2800 0.2800 0.2800 0.2800 15,000 -0.01(-3.45%)
Aug 21, 2018 0.2900 0.2900 0.2900 0.2900 4,500 +0.01(+3.57%)
Aug 17, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 16, 2018 0.2900 0.3200 0.2800 0.2800 18,500 -0.01(-3.45%)
Aug 14, 2018 0.2900 0.2900 0.2900 0 +0.05(+20.83%)
Aug 10, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Aug 08, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 07, 2018 0.2350 0.2350 0.2350 0.2350 20,265 +0.00(+0.00%)
Aug 03, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 02, 2018 0.2350 0.2350 0.2350 0.2350 5,500 -0.01(-2.08%)
Aug 01, 2018 0.2750 0.2750 0.2400 0.2400 4,600 -0.04(-14.29%)
Jul 30, 2018 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Jul 27, 2018 0.2400 0.2700 0.2400 0.2400 2,500 -0.03(-11.11%)
Jul 26, 2018 0.2700 0.2700 0.2700 0.2700 500 -0.05(-15.62%)
Jul 24, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 23, 2018 0.3200 0.3200 0.3200 0.3200 900 +0.00(+0.00%)
Jul 19, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jul 18, 2018 0.3000 0.3000 0.3000 0.3000 3,200 +0.00(+0.00%)
Jul 17, 2018 0.2700 0.3000 0.2700 0.3000 33,000 +0.04(+15.38%)
Jul 16, 2018 0.2600 0.2600 0.2600 0.2600 96,200 +0.05(+23.81%)
Jul 10, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 -0.09(-28.12%)
Jun 28, 2018 0.3500 0.3500 0.3200 0.3200 28,500 -0.03(-8.57%)
Jun 27, 2018 0.3500 0.3500 0.3500 0.3500 10,065 -0.04(-10.26%)
Jun 26, 2018 0.3800 0.3900 0.3800 0.3900 31,000 +0.01(+2.63%)
Jun 25, 2018 0.3800 0.3800 0.3800 0.3800 37,000 +0.00(+0.00%)
Jun 21, 2018 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Jun 18, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 15, 2018 0.3600 0.3400 0.3400 14,500 -0.02(-5.56%)
Jun 14, 2018 0.4000 0.4000 0.3400 0.3600 8,129 -0.04(-10.00%)
Jun 13, 2018 0.4100 0.5000 0.4000 0.4000 21,484 +0.05(+14.29%)
Jun 07, 2018 0.3500 0.3500 0.3500 14 -0.01(-2.78%)
Jun 06, 2018 0.3650 0.3650 0.3600 0.3600 11,500 -0.02(-4.00%)
Jun 05, 2018 0.3750 0.3750 0.3750 0.3750 1,525 -0.01(-1.32%)
Jun 04, 2018 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
Jun 01, 2018 0.4000 0.4000 0.4000 0.4000 14,500 +0.01(+2.56%)
May 31, 2018 0.4000 0.4000 0.3900 0.3900 28,150 +0.00(+0.00%)
May 30, 2018 0.4100 0.4100 0.3900 0.3900 21,000 -0.02(-3.70%)
May 29, 2018 0.4050 0.4050 0.4050 0.4050 1,156 +0.02(+3.85%)
May 28, 2018 0.4000 0.4000 0.3900 0.3900 183,000 -0.03(-7.14%)
May 25, 2018 0.4200 0.4200 0.4200 0.4200 1,225 +0.02(+5.00%)
May 24, 2018 0.4150 0.4150 0.4000 0.4000 42,166 +0.02(+5.26%)
May 23, 2018 0.3800 0.3800 0.3800 0.3800 550 -0.03(-6.17%)
May 22, 2018 0.4000 0.4050 0.4000 0.4050 18,010 -0.01(-2.41%)
May 17, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
May 15, 2018 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
May 14, 2018 0.4450 0.4450 0.4050 0.4050 9,939 +0.05(+14.08%)
May 11, 2018 0.3850 0.3850 0.3550 0.3550 2,000 +0.03(+10.94%)
May 10, 2018 0.3500 0.3900 0.3200 0.3200 111,500 -0.05(-14.67%)
May 09, 2018 0.3700 0.3750 0.3500 0.3750 48,000 +0.01(+1.35%)
May 08, 2018 0.4000 0.4000 0.3700 0.3700 42,000 -0.07(-15.91%)
May 03, 2018 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
May 02, 2018 0.4500 0.4500 0.4500 0.4500 8,504 -0.04(-9.09%)
Apr 27, 2018 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Apr 26, 2018 0.4300 0.5000 0.4300 0.5000 11,100 +0.13(+35.14%)
Apr 25, 2018 0.4100 0.4100 0.3600 0.3700 90,000 -0.04(-9.76%)
Apr 24, 2018 0.4100 0.4500 0.4100 0.4100 44,009 -0.13(-24.07%)
Apr 16, 2018 0.5400 0.5400 0.5400 185 +0.02(+3.85%)
Apr 12, 2018 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Apr 06, 2018 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Apr 05, 2018 0.4500 0.5400 0.4500 0.5400 11,400 +0.06(+12.50%)
Apr 04, 2018 0.5200 0.5200 0.4800 0.4800 4,280 +0.00(+0.00%)
Apr 03, 2018 0.4800 0.4800 0.4800 0.4800 8,000 -0.07(-12.73%)
Apr 02, 2018 0.6000 0.6000 0.3900 0.5500 20,016 -0.23(-29.49%)
Mar 29, 2018 0.7800 0.7800 0.7800 0 -0.09(-10.34%)
Mar 28, 2018 0.8700 0.8700 0.8700 0.8700 500 -0.06(-6.45%)
Mar 27, 2018 0.9200 0.9300 0.8800 0.9300 25,500 +0.00(+0.00%)
Mar 26, 2018 0.9200 0.9300 0.8700 0.9300 7,500 +0.06(+6.90%)
Mar 23, 2018 0.8700 0.8700 0.8700 0.8700 500 +0.01(+1.16%)
Mar 22, 2018 0.8700 0.8700 0.8600 0.8600 1,000 -0.03(-3.37%)
Mar 21, 2018 0.8800 0.9100 0.8800 0.8900 19,180 +0.01(+1.14%)
Mar 20, 2018 0.8500 0.8800 0.8000 0.8800 7,500 +0.00(+0.00%)
Mar 19, 2018 0.8800 0.8800 0.8200 0.8800 2,500 +0.02(+2.33%)
Mar 16, 2018 0.8800 0.8800 0.8400 0.8600 15,500 -0.03(-3.37%)
Mar 15, 2018 0.8900 0.8900 0.8900 0.8900 5,000 +0.00(+0.00%)
Mar 14, 2018 0.8900 0.8900 0.8900 0.8900 2,500 +0.00(+0.00%)
Mar 07, 2018 0.8900 0.8900 0.8900 225 +0.01(+1.14%)
Mar 06, 2018 0.9200 0.9200 0.8100 0.8800 9,333 -0.02(-2.22%)
Mar 05, 2018 0.9200 0.9200 0.8600 0.9000 5,700 +0.02(+2.27%)
Mar 02, 2018 0.8900 0.8900 0.8600 0.8800 2,502 -0.04(-4.35%)
Mar 01, 2018 0.9200 0.9200 0.9200 0.9200 666 -0.02(-2.13%)
Feb 28, 2018 0.9200 0.9400 0.9000 0.9400 72,500 -0.02(-2.08%)
Feb 27, 2018 0.9300 0.9600 0.9200 0.9600 7,583 +0.02(+2.13%)
Feb 26, 2018 0.8700 0.9600 0.8500 0.9400 43,700 +0.04(+4.44%)
Feb 23, 2018 0.8900 0.9000 0.8600 0.9000 44,550 +0.02(+2.27%)
Feb 22, 2018 0.9000 0.9000 0.8500 0.8800 15,000 +0.02(+2.33%)
Feb 21, 2018 0.8900 0.8900 0.8600 0.8600 3,904 -0.04(-4.44%)
Feb 20, 2018 0.9600 0.9600 0.8700 0.9000 8,641 +0.04(+4.65%)
Feb 16, 2018 0.8600 0.8600 0.8600 0 -0.03(-3.37%)
Feb 15, 2018 0.9100 0.9200 0.8800 0.8900 30,491 -0.03(-3.26%)
Feb 14, 2018 0.9100 0.9200 0.9100 0.9200 7,500 +0.03(+3.37%)
Feb 13, 2018 0.9000 0.9000 0.8900 0.8900 1,500 +0.03(+3.49%)
Feb 12, 2018 0.9100 0.9100 0.9100 0.8600 500 -0.06(-6.52%)
Feb 09, 2018 0.9400 0.9400 0.9200 0.9200 2,500 +0.01(+1.10%)
Feb 08, 2018 0.9400 0.9400 0.9100 0.9100 14,800 -0.05(-5.21%)
Feb 07, 2018 0.9400 0.9600 0.9100 0.9600 32,250 +0.01(+1.05%)
Feb 06, 2018 0.9500 0.9800 0.9200 0.9500 12,393 -0.05(-5.00%)
Feb 05, 2018 0.9600 0.9600 0.9600 1.000 5,973 +0.02(+2.04%)
Feb 02, 2018 1.000 1.010 0.9800 0.9800 4,600 -0.05(-4.85%)
Feb 01, 2018 1.030 1.030 1.010 1.030 3,000 +0.01(+0.98%)
Jan 31, 2018 1.020 1.060 1.020 1.020 33,716 +0.03(+3.03%)
Jan 30, 2018 1.010 1.010 0.9900 0.9900 4,000 -0.03(-2.94%)
Jan 29, 2018 1.010 1.020 1.000 1.020 47,583 +0.02(+2.00%)
Jan 26, 2018 1.030 1.030 1.000 1.000 11,000 -0.01(-0.99%)
Jan 25, 2018 1.010 1.060 0.9900 1.010 23,451 +0.00(+0.00%)
Jan 24, 2018 1.060 1.060 1.010 1.010 50,016 -0.01(-0.98%)
Jan 23, 2018 1.030 1.050 1.010 1.020 15,935 -0.01(-0.97%)
Jan 19, 2018 1.030 1.030 1.030 0 +0.00(+0.00%)
Jan 18, 2018 1.010 1.030 1.000 1.030 39,000 +0.02(+1.98%)
Jan 17, 2018 1.030 1.030 0.9800 1.010 32,200 -0.02(-1.94%)
Jan 16, 2018 1.030 0.9800 1.030 43,880 +0.01(+0.98%)
Jan 15, 2018 0.9800 1.030 0.9800 1.020 79,833 +0.02(+2.00%)
Jan 12, 2018 0.9700 1.000 0.9300 1.000 107,463 +0.05(+5.26%)
Jan 11, 2018 0.8900 0.9700 0.8900 0.9500 44,083 +0.09(+10.47%)
Jan 10, 2018 0.8500 0.8700 0.8500 0.8600 99,464 +0.02(+2.38%)
Jan 09, 2018 0.7900 0.8400 0.7800 0.8400 21,260 +0.06(+7.69%)
Jan 08, 2018 0.7800 0.8000 0.7300 0.7800 67,881 +0.01(+1.30%)
Jan 05, 2018 0.7700 0.8000 0.7500 0.7700 76,050 +0.02(+2.67%)
Jan 04, 2018 0.7500 0.7500 0.7500 0.7500 17,062 -0.01(-1.32%)
Jan 03, 2018 0.7500 0.7600 0.7300 0.7600 69,625 +0.04(+5.56%)
Jan 02, 2018 0.7500 0.7500 0.7200 0.7200 56,950 -0.03(-4.00%)
Dec 29, 2017 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Dec 28, 2017 0.7200 0.7300 0.7200 0.7200 33,296 +0.01(+1.41%)
Dec 22, 2017 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 21, 2017 0.6900 0.7000 0.6900 0.7000 28,500 +0.00(+0.00%)
Dec 20, 2017 0.7000 0.7500 0.6900 0.7000 88,537 +0.03(+4.48%)
Dec 19, 2017 0.6700 0.6700 0.6700 0.6700 1,166 -0.01(-1.47%)
Dec 18, 2017 0.6800 0.6800 0.6800 0.6800 3,000 -0.01(-1.45%)
Dec 15, 2017 0.6900 0.6900 0.6900 0.6900 5,667 -0.01(-1.43%)
Dec 13, 2017 0.7000 0.7000 0.7000 175 -0.02(-2.78%)
Dec 12, 2017 0.7300 0.7300 0.7100 0.7200 6,200 -0.03(-4.00%)
Dec 11, 2017 0.7500 0.7500 0.7500 0.7500 1,083 +0.04(+5.63%)
Dec 08, 2017 0.7200 0.7400 0.6700 0.7100 15,700 +0.00(+0.00%)
Dec 07, 2017 0.7200 0.7400 0.7100 0.7100 8,057 +0.01(+1.43%)
Dec 06, 2017 0.6700 0.7200 0.6700 0.7000 43,500 +0.03(+4.48%)
Dec 05, 2017 0.6600 0.6800 0.6600 0.6700 42,371 -0.02(-2.90%)
Dec 04, 2017 0.6800 0.6900 0.6800 0.6900 4,100 +0.01(+1.47%)
Dec 01, 2017 0.6000 0.6800 0.6000 0.6800 135,811 +0.09(+15.25%)
Nov 30, 2017 0.5300 0.5900 0.5100 0.5900 111,751 +0.09(+18.00%)
Nov 29, 2017 0.4600 0.5300 0.4450 0.5000 245,501 +0.05(+11.11%)
Nov 28, 2017 0.4400 0.4500 0.4300 0.4500 105,553 +0.01(+2.27%)
Nov 27, 2017 0.4300 0.4400 0.4300 0.4400 88,000 +0.01(+2.33%)
Nov 24, 2017 0.4100 0.4300 0.4100 0.4300 165,000 +0.01(+2.38%)
Nov 23, 2017 0.4000 0.4200 0.4000 0.4200 9,000 +0.01(+3.70%)
Nov 22, 2017 0.4200 0.4200 0.4050 0.4050 29,500 -0.01(-3.57%)
Nov 21, 2017 0.4100 0.4200 0.4100 0.4200 7,000 +0.00(+0.00%)
Nov 17, 2017 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Nov 16, 2017 0.4100 0.4300 0.4100 0.4300 21,000 +0.02(+6.17%)
Nov 15, 2017 0.4050 0.4050 0.4050 0.4050 4,310 -0.01(-3.57%)
Nov 14, 2017 0.3950 0.4200 0.3950 0.4200 6,500 +0.02(+5.00%)
Nov 13, 2017 0.4200 0.4200 0.4000 0.4000 39,079 +0.00(+0.00%)
Nov 10, 2017 0.4000 0.4200 0.3900 0.4000 208,500 +0.00(+0.00%)
Nov 09, 2017 0.3800 0.4000 0.3800 0.4000 21,500 +0.01(+2.56%)
Nov 08, 2017 0.3850 0.3900 0.3800 0.3900 60,000 +0.00(+0.00%)
Nov 07, 2017 0.4000 0.4000 0.3900 0.3900 62,500 -0.01(-2.50%)
Nov 06, 2017 0.3800 0.4000 0.3800 0.4000 86,500 +0.02(+3.90%)
Nov 03, 2017 0.3700 0.4000 0.3550 0.3850 248,833 +0.02(+4.05%)
Nov 02, 2017 0.3800 0.4000 0.3700 0.3700 35,000 -0.01(-2.63%)
Nov 01, 2017 0.3800 0.3800 0.3800 0.3800 3,865 +0.02(+4.11%)
Oct 31, 2017 0.3600 0.4000 0.3600 0.3650 26,000 -0.04(-8.75%)
Oct 27, 2017 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Oct 26, 2017 0.4000 0.4000 0.3900 0.3900 35,500 +0.03(+8.33%)
Oct 24, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 23, 2017 0.3850 0.3850 0.3600 0.3600 2,000 -0.01(-2.70%)
Oct 20, 2017 0.3700 0.3850 0.3700 0.3700 5,000 -0.01(-2.63%)
Oct 19, 2017 0.3800 0.3800 0.3800 0.3800 30,000 +0.04(+10.14%)
Oct 17, 2017 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Oct 16, 2017 0.3700 0.3700 0.3400 0.3500 15,190 -0.02(-5.41%)
Oct 13, 2017 0.3600 0.3700 0.3600 0.3700 22,500 +0.01(+2.78%)
Oct 12, 2017 0.3700 0.3700 0.3600 0.3600 32,500 -0.01(-2.70%)
Oct 11, 2017 0.3800 0.3800 0.3700 0.3700 27,500 -0.04(-8.64%)
Oct 10, 2017 0.4250 0.4250 0.4050 0.4050 17,809 -0.04(-10.00%)
Oct 04, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 03, 2017 0.4300 0.4500 0.4300 0.4500 5,500 +0.04(+8.43%)
Oct 02, 2017 0.4150 0.4150 0.4150 0.4150 9,500 -0.03(-5.68%)
Sep 29, 2017 0.4400 0.4400 0.4000 0.4400 55,000 +0.01(+2.33%)
Sep 28, 2017 0.4700 0.4700 0.4250 0.4300 35,000 -0.05(-10.42%)
Sep 27, 2017 0.4700 0.4900 0.4700 0.4800 12,000 -0.02(-4.00%)
Sep 22, 2017 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Sep 21, 2017 0.4900 0.4900 0.4800 0.4800 68,000 -0.01(-2.04%)
Sep 20, 2017 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Sep 19, 2017 0.5000 0.5000 0.5000 0.5000 1,000 +0.02(+3.09%)
Sep 18, 2017 0.4850 0.4850 0.4850 0.4850 1,000 +0.02(+3.19%)
Sep 14, 2017 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Sep 12, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 11, 2017 0.5000 0.5100 0.5000 0.5000 10,800 -0.01(-1.96%)
Sep 06, 2017 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Sep 05, 2017 0.5000 0.5000 0.5000 0.5000 3,000 +0.00(+0.00%)
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.