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

Ztest Electronics Inc (CSE: ZTE )

0.3200 -0.0100 (-3.03%)
Official Closing Price Updated: 11:58 AM EDT, May 9, 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 (%)
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%)
Sep 01, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 31, 2017 0.5000 0.5100 0.4650 0.5000 19,000 +0.00(+0.00%)
Aug 29, 2017 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 28, 2017 0.4750 0.4900 0.4750 0.4900 7,000 +0.00(+0.00%)
Aug 25, 2017 0.4850 0.4900 0.4850 0.4900 2,500 +0.01(+1.03%)
Aug 23, 2017 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
Aug 22, 2017 0.4700 0.4700 0.4700 0.4700 4,500 +0.00(+1.08%)
Aug 21, 2017 0.4650 0.4650 0.4400 0.4650 6,166 -0.01(-3.12%)
Aug 18, 2017 0.4700 0.4800 0.4500 0.4800 10,000 +0.03(+7.87%)
Aug 17, 2017 0.4700 0.4700 0.4400 0.4450 243,666 -0.01(-1.11%)
Aug 16, 2017 0.4500 0.4500 0.4500 0.4500 10,000 -0.02(-4.26%)
Aug 15, 2017 0.4500 0.4700 0.4500 0.4700 8,500 +0.02(+4.44%)
Aug 10, 2017 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Aug 09, 2017 0.4650 0.4650 0.4450 0.4550 76,800 -0.01(-2.15%)
Aug 08, 2017 0.4600 0.4650 0.4600 0.4650 10,000 +0.01(+1.09%)
Aug 04, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 03, 2017 0.4400 0.4600 0.4400 0.4600 26,500 +0.02(+4.55%)
Aug 02, 2017 0.4400 0.4400 0.4200 0.4400 8,280 +0.00(+0.00%)
Aug 01, 2017 0.4350 0.4400 0.4350 0.4400 5,780 +0.00(+0.00%)
Jul 31, 2017 0.4400 0.4400 0.4400 0.4400 3,273 +0.02(+4.76%)
Jul 28, 2017 0.4250 0.4250 0.4200 0.4200 5,000 -0.02(-4.55%)
Jul 27, 2017 0.4350 0.4400 0.4350 0.4400 5,495 +0.02(+4.76%)
Jul 26, 2017 0.4150 0.4300 0.4100 0.4200 11,000 -0.01(-2.33%)
Jul 25, 2017 0.4400 0.4400 0.4100 0.4300 19,240 +0.00(+0.00%)
Jul 24, 2017 0.4100 0.4300 0.4100 0.4300 12,500 +0.02(+4.88%)
Jul 21, 2017 0.4150 0.4300 0.4100 0.4100 10,500 +0.01(+2.50%)
Jul 20, 2017 0.4250 0.4250 0.4000 0.4000 8,000 -0.01(-2.44%)
Jul 17, 2017 0.4100 0.4100 0.4100 27 -0.01(-2.38%)
Jul 14, 2017 0.4400 0.4400 0.4200 0.4200 6,320 +0.00(+0.00%)
Jul 12, 2017 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jul 11, 2017 0.4150 0.4400 0.4150 0.4400 3,430 +0.01(+2.33%)
Jul 10, 2017 0.4250 0.4400 0.4200 0.4300 59,000 +0.01(+2.38%)
Jul 07, 2017 0.4200 0.4350 0.4200 0.4200 27,000 +0.01(+1.20%)
Jul 06, 2017 0.4150 0.4150 0.4150 0.4150 500 +0.00(+0.00%)
Jul 04, 2017 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Jul 03, 2017 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 30, 2017 0.4150 0.4200 0.4150 0.4200 4,500 +0.01(+2.44%)
Jun 29, 2017 0.3900 0.4100 0.3900 0.4100 245,500 +0.03(+7.89%)
Jun 28, 2017 0.3800 0.3800 0.3800 0.3800 6,500 -0.01(-2.56%)
Jun 27, 2017 0.3700 0.3900 0.3700 0.3900 16,500 +0.02(+5.41%)
Jun 26, 2017 0.3700 0.3700 0.3700 0.3700 1,500 +0.01(+2.78%)
Jun 21, 2017 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jun 20, 2017 0.3650 0.3650 0.3650 0.3650 4,000 +0.02(+5.80%)
Jun 19, 2017 0.3500 0.3650 0.3450 0.3450 13,500 -0.02(-5.48%)
Jun 15, 2017 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Jun 09, 2017 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jun 08, 2017 0.3800 0.3800 0.3800 0.3800 3,000 +0.01(+2.70%)
Jun 07, 2017 0.3700 0.3700 0.3700 0.3700 3,500 +0.00(+0.00%)
Jun 06, 2017 0.3600 0.3700 0.3600 0.3700 22,500 +0.01(+2.78%)
Jun 05, 2017 0.3500 0.3600 0.3500 0.3600 18,000 +0.01(+2.86%)
Jun 02, 2017 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jun 01, 2017 0.3450 0.3500 0.3450 0.3500 16,000 +0.00(+0.00%)
May 30, 2017 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
May 29, 2017 0.3450 0.3450 0.3350 0.3350 2,000 -0.01(-2.90%)
May 26, 2017 0.3450 0.3450 0.3450 0.3450 4,000 +0.01(+4.55%)
May 25, 2017 0.3300 0.3300 0.3300 0.3300 1,000 -0.01(-4.35%)
May 24, 2017 0.3450 0.3450 0.3450 0.3450 1,500 +0.00(+1.47%)
May 23, 2017 0.3400 0.3400 0.3400 0.3400 9,833 +0.00(+0.00%)
May 19, 2017 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 18, 2017 0.3400 0.3400 0.3400 0.3400 27,000 -0.00(-1.45%)
May 17, 2017 0.3500 0.3500 0.3300 0.3450 73,000 +0.01(+2.99%)
May 16, 2017 0.3350 0.3350 0.3300 0.3350 108,000 +0.01(+1.52%)
May 15, 2017 0.3300 0.3300 0.3300 0.3300 5,000 -0.01(-4.35%)
May 12, 2017 0.3450 0.3450 0.3450 0.3450 3,000 +0.00(+0.00%)
May 11, 2017 0.3450 0.3450 0.3450 0.3450 3,000 +0.00(+0.00%)
May 10, 2017 0.3400 0.3450 0.3400 0.3450 2,500 +0.00(+1.47%)
May 09, 2017 0.3300 0.3400 0.3000 0.3400 7,500 +0.02(+6.25%)
May 08, 2017 0.3300 0.3400 0.3200 0.3200 13,500 +0.01(+1.59%)
May 04, 2017 0.3150 0.3150 0.3150 4 -0.01(-1.56%)
May 03, 2017 0.3150 0.3200 0.3050 0.3200 18,170 -0.01(-1.54%)
May 02, 2017 0.3350 0.3350 0.3250 0.3250 33,000 -0.02(-5.80%)
Apr 28, 2017 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Apr 27, 2017 0.3000 0.3400 0.3000 0.3400 62,000 +0.01(+3.03%)
Apr 26, 2017 0.3100 0.3300 0.3100 0.3300 4,500 +0.01(+3.13%)
Apr 25, 2017 0.2950 0.3200 0.2950 0.3200 71,500 +0.02(+4.92%)
Apr 21, 2017 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Apr 20, 2017 0.3000 0.3300 0.2950 0.3200 103,500 +0.00(+0.00%)
Apr 18, 2017 0.3200 0.3200 0.3200 0 +0.03(+8.47%)
Apr 17, 2017 0.3050 0.3050 0.2900 0.2950 50,500 -0.03(-7.81%)
Apr 13, 2017 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Apr 12, 2017 0.2800 0.2800 0.2800 0.2800 500 -0.01(-3.45%)
Apr 10, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 07, 2017 0.2900 0.3100 0.2900 0.3000 63,500 +0.00(+0.00%)
Apr 06, 2017 0.2900 0.3000 0.2900 0.3000 19,000 +0.01(+3.45%)
Apr 04, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 03, 2017 0.2900 0.2900 0.2900 0.2900 3,500 +0.00(+0.00%)
Mar 31, 2017 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Mar 29, 2017 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Mar 27, 2017 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Mar 24, 2017 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+1.75%)
Mar 22, 2017 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 21, 2017 0.2800 0.2800 0.2800 0.2800 7,142 -0.01(-3.45%)
Mar 20, 2017 0.2850 0.2900 0.2800 0.2900 39,500 +0.01(+1.75%)
Mar 17, 2017 0.2750 0.2850 0.2750 0.2850 7,450 +0.01(+3.64%)
Mar 16, 2017 0.2800 0.2800 0.2700 0.2750 10,500 -0.01(-1.79%)
Mar 15, 2017 0.2600 0.2800 0.2600 0.2800 132,000 +0.02(+7.69%)
Mar 14, 2017 0.2700 0.2800 0.2600 0.2600 49,607 +0.00(+0.00%)
Mar 09, 2017 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 07, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Mar 06, 2017 0.2400 0.2500 0.2400 0.2500 32,000 +0.00(+0.00%)
Mar 03, 2017 0.2300 0.2500 0.2300 0.2500 41,000 +0.02(+8.70%)
Mar 02, 2017 0.2300 0.2350 0.2300 0.2300 45,000 +0.01(+4.55%)
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.