Skip to main content

Ztest Electronics Inc (CSE: ZTE )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Aug 30, 2018 0.2950 0.2950 0.2700 0.2900 13,500 -0.03(-9.38%)
Aug 29, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.03(+10.34%)
Aug 28, 2018 0.2900 0.2900 0.2900 0.2900 21,500 +0.00(+0.00%)
Aug 27, 2018 0.2900 0.2900 0.2900 0.2900 23,000 -0.02(-6.45%)
Aug 24, 2018 0.3100 0.3100 0.2600 0.3100 5,500 +0.03(+10.71%)
Aug 23, 2018 0.2800 0.2800 0.2800 0.2800 9,500 +0.00(+0.00%)
Aug 22, 2018 0.2800 0.2800 0.2800 0.2800 15,000 -0.01(-3.45%)
Aug 21, 2018 0.2900 0.2900 0.2900 0.2900 4,500 +0.01(+3.57%)
Aug 17, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 16, 2018 0.2900 0.3200 0.2800 0.2800 18,500 -0.01(-3.45%)
Aug 14, 2018 0.2900 0.2900 0.2900 0 +0.05(+20.83%)
Aug 10, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Aug 08, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 07, 2018 0.2350 0.2350 0.2350 0.2350 20,265 +0.00(+0.00%)
Aug 03, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 02, 2018 0.2350 0.2350 0.2350 0.2350 5,500 -0.01(-2.08%)
Aug 01, 2018 0.2750 0.2750 0.2400 0.2400 4,600 -0.04(-14.29%)
Jul 30, 2018 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Jul 27, 2018 0.2400 0.2700 0.2400 0.2400 2,500 -0.03(-11.11%)
Jul 26, 2018 0.2700 0.2700 0.2700 0.2700 500 -0.05(-15.62%)
Jul 24, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 23, 2018 0.3200 0.3200 0.3200 0.3200 900 +0.00(+0.00%)
Jul 19, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jul 18, 2018 0.3000 0.3000 0.3000 0.3000 3,200 +0.00(+0.00%)
Jul 17, 2018 0.2700 0.3000 0.2700 0.3000 33,000 +0.04(+15.38%)
Jul 16, 2018 0.2600 0.2600 0.2600 0.2600 96,200 +0.05(+23.81%)
Jul 10, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 -0.09(-28.12%)
Jun 28, 2018 0.3500 0.3500 0.3200 0.3200 28,500 -0.03(-8.57%)
Jun 27, 2018 0.3500 0.3500 0.3500 0.3500 10,065 -0.04(-10.26%)
Jun 26, 2018 0.3800 0.3900 0.3800 0.3900 31,000 +0.01(+2.63%)
Jun 25, 2018 0.3800 0.3800 0.3800 0.3800 37,000 +0.00(+0.00%)
Jun 21, 2018 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Jun 18, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 15, 2018 0.3600 0.3400 0.3400 14,500 -0.02(-5.56%)
Jun 14, 2018 0.4000 0.4000 0.3400 0.3600 8,129 -0.04(-10.00%)
Jun 13, 2018 0.4100 0.5000 0.4000 0.4000 21,484 +0.05(+14.29%)
Jun 07, 2018 0.3500 0.3500 0.3500 14 -0.01(-2.78%)
Jun 06, 2018 0.3650 0.3650 0.3600 0.3600 11,500 -0.02(-4.00%)
Jun 05, 2018 0.3750 0.3750 0.3750 0.3750 1,525 -0.01(-1.32%)
Jun 04, 2018 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
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.