Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (CSE: ZTE )

0.3250 -0.0150 (-4.41%)
Official Closing Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.3300 0.3350 0.3100 0.3250 29,500 -0.02(-4.41%)
Apr 17, 2024 0.3350 0.3400 0.3200 0.3400 276,050 +0.00(+0.00%)
Apr 16, 2024 0.3100 0.3500 0.3050 0.3400 73,565 +0.04(+13.33%)
Apr 15, 2024 0.3050 0.3150 0.2950 0.3000 49,200 +0.01(+3.45%)
Apr 12, 2024 0.3000 0.3100 0.2900 0.2900 245,500 +0.01(+3.57%)
Apr 11, 2024 0.3000 0.3000 0.2800 0.2800 56,580 -0.02(-6.67%)
Apr 10, 2024 0.3100 0.3100 0.2800 0.3000 114,345 +0.00(+0.00%)
Apr 09, 2024 0.2900 0.3000 0.2900 0.3000 229,000 +0.03(+13.21%)
Apr 08, 2024 0.2650 0.2800 0.2600 0.2650 247,813 -0.01(-3.64%)
Apr 05, 2024 0.2600 0.2750 0.2450 0.2750 302,355 +0.02(+7.84%)
Apr 04, 2024 0.2750 0.2750 0.2550 0.2550 122,000 -0.03(-8.93%)
Apr 03, 2024 0.2650 0.2800 0.2650 0.2800 33,100 +0.00(+0.00%)
Apr 02, 2024 0.2700 0.2800 0.2650 0.2800 35,010 +0.00(+0.00%)
Apr 01, 2024 0.2850 0.2900 0.2700 0.2800 105,626 +0.01(+3.70%)
Mar 28, 2024 0.2700 0 -0.01(-3.57%)
Mar 27, 2024 0.2800 0.2800 0.2650 0.2800 59,800 +0.02(+5.66%)
Mar 26, 2024 0.2400 0.2950 0.2400 0.2650 297,864 +0.03(+10.42%)
Mar 25, 2024 0.2300 0.2400 0.2300 0.2400 40,500 +0.01(+4.35%)
Mar 22, 2024 0.2250 0.2300 0.2200 0.2300 85,400 +0.00(+0.00%)
Mar 21, 2024 0.2300 0.2300 0.2250 0.2300 27,000 +0.00(+0.00%)
Mar 20, 2024 0.2350 0.2400 0.2150 0.2300 199,500 -0.00(-2.13%)
Mar 19, 2024 0.2350 0.2350 0.2250 0.2350 102,348 +0.00(+0.00%)
Mar 18, 2024 0.2400 0.2400 0.2350 0.2350 170,366 -0.01(-2.08%)
Mar 15, 2024 0.2350 0.2400 0.2350 0.2400 9,800 +0.01(+4.35%)
Mar 14, 2024 0.2200 0.2400 0.2200 0.2300 430,600 +0.02(+9.52%)
Mar 13, 2024 0.2200 0.2200 0.2100 0.2100 584,500 -0.01(-4.55%)
Mar 12, 2024 0.2100 0.2200 0.2050 0.2200 120,348 +0.00(+0.00%)
Mar 11, 2024 0.2300 0.2400 0.2050 0.2200 51,000 -0.01(-4.35%)
Mar 08, 2024 0.2100 0.2500 0.2100 0.2300 260,117 +0.01(+4.55%)
Mar 07, 2024 0.2000 0.2200 0.1800 0.2200 185,800 +0.01(+4.76%)
Mar 06, 2024 0.2200 0.2250 0.2000 0.2100 187,300 -0.02(-8.70%)
Mar 05, 2024 0.2250 0.2300 0.2250 0.2300 84,700 +0.01(+2.22%)
Mar 04, 2024 0.2050 0.2300 0.2000 0.2250 239,544 +0.04(+18.42%)
Mar 01, 2024 0.1600 0.2000 0.1600 0.1900 312,350 +0.05(+31.03%)
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%)
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.