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 +0.0150 (+5.00%)
Official Closing Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.1550 0.1550 0.1350 0.1450 431,463 -0.01(-3.33%)
Feb 28, 2024 0.1350 0.2000 0.1300 0.1500 2,001,005 +0.05(+57.89%)
Feb 27, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Feb 21, 2024 0.0950 0 +0.01(+11.76%)
Feb 15, 2024 0.0850 0 +0.00(+0.00%)
Feb 12, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Feb 07, 2024 0.0850 0.0850 0 -0.01(-15.00%)
Feb 06, 2024 0.0850 0.1000 0.0850 0.1000 52,200 +0.01(+17.65%)
Feb 05, 2024 0.0850 0.0850 0.0850 0.0850 39,000 +0.00(+0.00%)
Feb 01, 2024 0.0850 0.0850 0 +0.01(+6.25%)
Jan 31, 2024 0.0850 0.0850 0.0800 0.0800 165,500 -0.01(-5.88%)
Jan 30, 2024 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Jan 29, 2024 0.0850 0.0850 0.0850 0.0850 87,100 +0.01(+6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 278,500 -0.01(-5.88%)
Jan 25, 2024 0.0800 0.0850 0.0800 0.0850 160,000 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Jan 19, 2024 0.0850 0.0850 0.0850 0.0850 80,000 -0.01(-10.53%)
Jan 16, 2024 0.0950 0.0950 0 +0.01(+11.76%)
Jan 15, 2024 0.0900 0.0900 0.0850 0.0850 72,000 -0.00(-5.56%)
Jan 11, 2024 0.0900 0.0900 100 +0.00(+5.88%)
Jan 08, 2024 0.0850 0.0850 0 -0.01(-10.53%)
Jan 05, 2024 0.0950 0.0950 0.0950 0.0950 21,500 +0.01(+5.56%)
Jan 04, 2024 0.0950 0.0950 0.0900 0.0900 117,000 -0.04(-28.00%)
Jan 02, 2024 0.1250 0.1250 0 +0.04(+47.06%)
Dec 27, 2023 0.0850 0 -0.00(-5.56%)
Dec 22, 2023 0.0900 0 -0.01(-5.26%)
Dec 21, 2023 0.0900 0.0950 0.0900 0.0950 105,000 +0.01(+5.56%)
Dec 20, 2023 0.0900 0.0900 0.0900 0.0900 362,000 +0.00(+0.00%)
Dec 19, 2023 0.0950 0.0950 0.0900 0.0900 574,000 -0.01(-5.26%)
Dec 18, 2023 0.0950 0.0950 0.0900 0.0950 590,000 -0.01(-5.00%)
Dec 14, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Dec 11, 2023 0.1000 0.1000 0 +0.01(+17.65%)
Dec 08, 2023 0.0850 0.0950 0.0850 0.0850 250,000 -0.01(-10.53%)
Dec 06, 2023 0.0950 0.0950 0 -0.01(-5.00%)
Dec 05, 2023 0.0950 0.1000 0.0950 0.1000 30,050 +0.01(+5.26%)
Dec 04, 2023 0.0950 0.0950 0.0950 0.0950 45,058 +0.00(+0.00%)
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.