Ztest Electronics Inc (CSE: ZTE )

Historical Prices

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