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

Ztest Electronics Inc (CSE: ZTE )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, May 17, 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 27, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 20,000 -0.03(-37.50%)
Apr 25, 2023 0.0700 0.0800 0.0700 0.0800 20,000 +0.00(+0.00%)
Apr 24, 2023 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Apr 19, 2023 0.0800 0.0800 0 -0.02(-20.00%)
Apr 18, 2023 0.0900 0.1000 0.0900 0.1000 8,000 +0.03(+42.86%)
Apr 17, 2023 0.0750 0.0750 0.0700 0.0700 250,000 +0.03(+75.00%)
Mar 30, 2023 0.0400 0 +0.00(+0.00%)
Mar 01, 2023 0.0400 0 -0.05(-52.94%)
Feb 13, 2023 0.0850 0 -0.00(-5.56%)
Feb 09, 2023 0.0900 0.0900 0 -0.01(-5.26%)
Feb 07, 2023 0.0950 0.0950 0 +0.01(+5.56%)
Jan 31, 2023 0.0900 0 -0.01(-10.00%)
Jan 27, 2023 0.1000 0 +0.01(+17.65%)
Jan 26, 2023 0.0850 0.0850 0.0850 0.0850 1,900 +0.00(+0.00%)
Jan 24, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Jan 23, 2023 0.0600 0.0850 0.0600 0.0850 12,600 +0.00(+0.00%)
Jan 18, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Jan 16, 2023 0.0850 0.0850 0 +0.01(+6.25%)
Jan 13, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.03(+60.00%)
Jan 12, 2023 0.0450 0.0500 0.0450 0.0500 16,000 +0.01(+42.86%)
Jan 11, 2023 0.0350 0.0350 0.0350 0.0350 34,210 -0.02(-36.36%)
Jan 10, 2023 0.0450 0.0550 0.0450 0.0550 15,510 +0.03(+83.33%)
Dec 30, 2022 0.0300 0 -0.02(-40.00%)
Dec 28, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Dec 16, 2022 0.0500 0 +0.00(+0.00%)
Dec 09, 2022 0.0500 125 -0.03(-37.50%)
Dec 02, 2022 0.0800 366 -0.01(-11.11%)
Nov 28, 2022 0.0900 0.0900 186 +0.00(+5.88%)
Nov 25, 2022 0.0700 0.0850 0.0600 0.0850 30,500 +0.04(+70.00%)
Nov 18, 2022 0.0500 0 +0.00(+0.00%)
Nov 17, 2022 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 11, 2022 0.0500 0 -0.03(-37.50%)
Nov 04, 2022 0.0800 0 -0.02(-20.00%)
Oct 31, 2022 0.1000 0.1000 180 +0.07(+233.33%)
Oct 21, 2022 0.0300 0 +0.00(+20.00%)
Oct 20, 2022 0.0300 0.0300 0.0250 0.0250 130,000 -0.00(-16.67%)
Oct 19, 2022 0.0300 0.0300 0.0300 0.0300 35,001 +0.00(+0.00%)
Oct 14, 2022 0.0300 0 -0.03(-45.45%)
Sep 19, 2022 0.0550 0 +0.00(+0.00%)
Sep 14, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Sep 13, 2022 0.0550 0.0550 0.0550 0.0550 5,000 -0.02(-21.43%)
Aug 18, 2022 0.0700 16 -0.03(-30.00%)
Aug 17, 2022 0.1000 0.1000 0.1000 0.1000 35,368 +0.01(+5.26%)
Aug 11, 2022 0.0950 81 -0.01(-13.64%)
Jul 19, 2022 0.1100 0 +0.00(+0.00%)
Jul 13, 2022 0.1100 0 -0.01(-8.33%)
Jul 08, 2022 0.1200 0 -0.05(-31.43%)
Jul 04, 2022 0.1750 0.1750 100 +0.00(+0.00%)
Jun 13, 2022 0.1750 0 -0.03(-14.63%)
Jun 09, 2022 0.2050 0.2050 100 -0.04(-14.58%)
Jun 03, 2022 0.2400 60 +0.02(+9.09%)
May 20, 2022 0.2200 0 -0.01(-6.38%)
May 09, 2022 0.2350 4 +0.00(+2.17%)
May 06, 2022 0.2300 0.2300 0.2300 0.2300 10,033 +0.01(+2.22%)
May 03, 2022 0.2250 0.2250 287 +0.02(+9.76%)
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.