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 UNCHANGED
Official Closing Price Updated: 3:58 PM EDT, May 2, 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, 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%)
Mar 01, 2017 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
Feb 28, 2017 0.2200 0.2300 0.2200 0.2300 32,500 +0.01(+4.55%)
Feb 27, 2017 0.2100 0.2200 0.2100 0.2200 13,250 -0.01(-4.35%)
Feb 23, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Feb 22, 2017 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Feb 21, 2017 0.1900 0.2200 0.1900 0.2200 350,625 +0.03(+15.79%)
Feb 16, 2017 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Feb 14, 2017 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Feb 08, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Feb 07, 2017 0.1850 0.1850 0.1850 0.1850 75,000 +0.00(+0.00%)
Jan 31, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jan 30, 2017 0.1750 0.1800 0.1750 0.1800 23,500 +0.00(+0.00%)
Jan 27, 2017 0.1800 0.1800 0.1800 0.1800 50,000 -0.01(-5.26%)
Jan 25, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 24, 2017 0.1800 0.1850 0.1800 0.1850 211,500 +0.01(+2.78%)
Jan 20, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 19, 2017 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+5.88%)
Jan 16, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 13, 2017 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Jan 12, 2017 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-2.70%)
Jan 11, 2017 0.1700 0.1850 0.1700 0.1850 89,500 +0.01(+2.78%)
Jan 10, 2017 0.1750 0.1800 0.1650 0.1800 20,000 +0.01(+2.86%)
Jan 09, 2017 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Jan 05, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jan 03, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 29, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 28, 2016 0.1550 0.1650 0.1550 0.1650 12,000 +0.01(+3.13%)
Dec 22, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 20, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 19, 2016 0.1800 0.1800 0.1600 0.1600 8,532 +0.00(+0.00%)
Dec 16, 2016 0.1250 0.1600 0.1250 0.1600 36,593 +0.05(+45.45%)
Dec 15, 2016 0.1000 0.1100 0.1000 0.1100 4,000 +0.04(+57.14%)
Nov 17, 2016 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Nov 16, 2016 0.0700 0.0950 0.0700 0.0950 7,000 +0.04(+58.33%)
Nov 15, 2016 0.0650 0.0650 0.0600 0.0600 5,000 +0.01(+20.00%)
Nov 02, 2016 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Nov 01, 2016 0.0800 0.0800 0.0800 0.0800 3,000 -0.03(-27.27%)
Oct 31, 2016 0.1100 0.1100 0.1100 0.1100 6,000 +0.03(+37.50%)
Oct 27, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 13, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 27, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 20, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 16, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 13, 2016 0.0750 0.0750 0.0750 750 -0.02(-21.05%)
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.