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

Ztest Electronics Inc (CSE:ZTE)

0.2850 -0.0050 (-1.72%)
Streaming Delayed Price Updated: 3:52 PM EST, Feb 6, 2026 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 06, 2026 0.2900 0.2900 0.2850 0.2850 36,500 -0.01(-1.72%)
Feb 05, 2026 0.3000 0.3000 0.2850 0.2900 8,500 -0.01(-3.33%)
Feb 04, 2026 0.3000 0.3050 0.3000 0.3000 40,100 +0.00(+0.00%)
Feb 03, 2026 0.3000 0.3050 0.2950 0.3000 39,500 +0.00(+0.00%)
Feb 02, 2026 0.3000 0.3000 0.3000 0.3000 13,034 +0.00(+0.00%)
Jan 30, 2026 0.3000 0.3000 0.2850 0.3000 7,610 +0.00(+0.00%)
Jan 29, 2026 0.2950 0.3000 0.2850 0.3000 18,800 +0.00(+0.00%)
Jan 28, 2026 0.2850 0.3000 0.2850 0.3000 53,700 +0.01(+3.45%)
Jan 27, 2026 0.2900 0.2900 0.2900 0.2900 13,000 -0.02(-4.92%)
Jan 26, 2026 0.2950 0.3150 0.2950 0.3050 22,250 +0.01(+1.67%)
Jan 23, 2026 0.3000 0.3000 0.3000 0.3000 2,500 +0.01(+1.69%)
Jan 22, 2026 0.3050 0.3050 0.2950 0.2950 14,500 -0.01(-3.28%)
Jan 21, 2026 0.3050 0.3100 0.3050 0.3050 73,500 +0.00(+0.00%)
Jan 20, 2026 0.3000 0.3050 0.3000 0.3050 11,000 -0.01(-1.61%)
Jan 19, 2026 0.3100 0.3100 0.2950 0.3100 61,583 -0.01(-1.59%)
Jan 16, 2026 0.3000 0.3150 0.3000 0.3150 6,500 +0.00(+0.00%)
Jan 15, 2026 0.3150 0.3150 0.3100 0.3150 13,000 +0.00(+0.00%)
Jan 14, 2026 0.3000 0.3150 0.3000 0.3150 31,500 +0.02(+5.00%)
Jan 13, 2026 0.3000 0.3000 0.3000 0.3000 32,010 -0.01(-3.23%)
Jan 12, 2026 0.3100 0.3200 0.3050 0.3100 233,570 +0.00(+0.00%)
Jan 09, 2026 0.3100 0.3200 0.3100 0.3100 33,100 -0.01(-3.13%)
Jan 08, 2026 0.3100 0.3350 0.2950 0.3200 109,990 +0.00(+0.00%)
Jan 07, 2026 0.3150 0.3250 0.3000 0.3200 203,844 +0.01(+1.59%)
Jan 06, 2026 0.3100 0.3150 0.3000 0.3150 19,926 +0.01(+1.61%)
Jan 05, 2026 0.2900 0.3150 0.2900 0.3100 7,199 +0.01(+1.64%)
Jan 02, 2026 0.3050 0.3050 0.3000 0.3050 63,000 -0.01(-3.17%)
Dec 31, 2025 0.3150 0 +0.02(+5.00%)
Dec 30, 2025 0.3100 0.3100 0.3000 0.3000 23,750 +0.00(+0.00%)
Dec 29, 2025 0.2900 0.3050 0.2800 0.3000 165,776 +0.01(+3.45%)
Dec 22, 2025 0.2900 0 +0.02(+9.43%)
Dec 19, 2025 0.2650 0.2750 0.2600 0.2650 103,500 +0.01(+1.92%)
Dec 18, 2025 0.2600 0.2650 0.2600 0.2600 63,000 +0.00(+0.00%)
Dec 17, 2025 0.2600 0.2600 0.2600 0.2600 48,000 +0.00(+0.00%)
Dec 16, 2025 0.2650 0.2650 0.2600 0.2600 69,000 -0.02(-7.14%)
Dec 15, 2025 0.2750 0.2800 0.2650 0.2800 15,100 +0.00(+0.00%)
Dec 12, 2025 0.2700 0.2800 0.2650 0.2800 15,268 +0.01(+1.82%)
Dec 11, 2025 0.2700 0.2750 0.2700 0.2750 82,114 +0.02(+5.77%)
Dec 09, 2025 0.2600 0.2600 100 +0.00(+0.00%)
Dec 08, 2025 0.2750 0.2750 0.2600 0.2600 53,000 -0.02(-7.14%)
Dec 04, 2025 0.2800 0.2800 0 +0.02(+7.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.