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

Ztest Electronics Inc (CSE: ZTE )

0.3000 -0.0150 (-4.76%)
Official Closing Price Updated: 3:06 PM EDT, May 1, 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 29, 2020 0.2200 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Apr 28, 2020 0.2150 0.2150 0.2150 0.2150 2,500 -0.01(-2.27%)
Apr 27, 2020 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Apr 22, 2020 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 16, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Apr 15, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Apr 14, 2020 0.2100 0.2100 0.2100 0.2100 4,900 +0.00(+0.00%)
Apr 13, 2020 0.2100 0.2100 0.2100 0.2100 600 +0.00(+0.00%)
Apr 09, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 08, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Apr 07, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.04(+25.00%)
Apr 06, 2020 0.1600 0.1600 0.1600 0.1600 24,500 +0.00(+0.00%)
Mar 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 23, 2020 0.1500 0.1500 0.1500 0.1500 8,608 +0.00(+0.00%)
Mar 17, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Mar 16, 2020 0.1700 0.1700 0.1200 0.1200 4,500 -0.05(-31.43%)
Mar 13, 2020 0.1750 0.1750 0.1750 0.1750 1,500 +0.03(+25.00%)
Mar 12, 2020 0.1400 0.1400 0.1400 0.1400 1,317 +0.00(+0.00%)
Mar 11, 2020 0.1400 0.1400 0.1400 0.1400 500 -0.08(-36.36%)
Mar 10, 2020 0.2200 0.2200 0.2200 0.2200 1,317 -0.01(-4.35%)
Mar 09, 2020 0.2300 0.2300 0.2300 0.2300 1,500 +0.04(+21.05%)
Mar 05, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 28, 2020 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Feb 27, 2020 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+7.50%)
Feb 24, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 21, 2020 0.2150 0.2150 0.2000 0.2000 23,499 +0.00(+0.00%)
Feb 20, 2020 0.2000 0.2100 0.2000 0.2000 18,100 -0.01(-6.98%)
Feb 19, 2020 0.2150 0.2150 0.2150 0.2150 900 +0.04(+19.44%)
Feb 18, 2020 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.00%)
Feb 13, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 11, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Feb 07, 2020 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
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.