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 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 30, 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 (%)
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.