Ztest Electronics Inc (CSE: ZTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)