My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (CSE:ZTE)

0.2700 +0.0050 (+1.89%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 16, 2025 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 (%)
Sep 16, 2025 0.2700 0.2700 0.2700 0.2700 3,500 +0.01(+1.89%)
Sep 15, 2025 0.2650 0.2700 0.2650 0.2650 39,000 +0.00(+0.00%)
Sep 12, 2025 0.2550 0.2650 0.2550 0.2650 31,538 +0.01(+3.92%)
Sep 11, 2025 0.2500 0.2550 0.2450 0.2550 25,600 +0.01(+4.08%)
Sep 10, 2025 0.2450 0.2500 0.2400 0.2450 79,000 +0.00(+0.00%)
Sep 09, 2025 0.2400 0.2450 0.2400 0.2450 10,000 +0.00(+0.00%)
Sep 08, 2025 0.2450 0.2450 0.2400 0.2450 60,000 +0.00(+0.00%)
Sep 05, 2025 0.2450 0.2450 0.2400 0.2450 110,000 -0.01(-2.00%)
Sep 04, 2025 0.2400 0.2500 0.2400 0.2500 114,515 +0.01(+2.04%)
Sep 03, 2025 0.2450 0.2450 0.2350 0.2450 60,250 +0.00(+0.00%)
Sep 02, 2025 0.2450 0.2450 0.2400 0.2450 115,500 +0.00(+0.00%)
Aug 29, 2025 0.2450 0 +0.00(+0.00%)
Aug 28, 2025 0.2550 0.2600 0.2450 0.2450 114,500 -0.01(-3.92%)
Aug 27, 2025 0.2550 0.2600 0.2550 0.2550 106,624 -0.01(-1.92%)
Aug 26, 2025 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Aug 25, 2025 0.2600 0.2600 0.2550 0.2600 10,188 +0.00(+0.00%)
Aug 22, 2025 0.2600 0.2600 0.2550 0.2600 30,450 +0.00(+0.00%)
Aug 21, 2025 0.2600 0.2600 0.2550 0.2600 114,600 -0.01(-1.89%)
Aug 20, 2025 0.2600 0.2650 0.2600 0.2650 26,500 +0.01(+1.92%)
Aug 19, 2025 0.2650 0.2650 0.2550 0.2600 69,198 -0.01(-1.89%)
Aug 18, 2025 0.2750 0.2750 0.2550 0.2650 102,560 -0.02(-5.36%)
Aug 15, 2025 0.2800 0.2850 0.2700 0.2800 202,758 -0.00(-1.75%)
Aug 14, 2025 0.2900 0.2900 0.2850 0.2850 34,750 -0.01(-3.39%)
Aug 13, 2025 0.3000 0.3100 0.2950 0.2950 42,328 -0.01(-1.67%)
Aug 12, 2025 0.3000 0.3150 0.2950 0.3000 126,874 +0.00(+0.00%)
Aug 11, 2025 0.3000 0.3250 0.3000 0.3000 284,885 -0.01(-1.64%)
Aug 08, 2025 0.3000 0.3100 0.3000 0.3050 172,075 +0.02(+5.17%)
Aug 07, 2025 0.2900 0.2950 0.2900 0.2900 19,600 -0.01(-1.69%)
Aug 06, 2025 0.2900 0.3000 0.2900 0.2950 11,000 +0.00(+0.00%)
Aug 05, 2025 0.2950 0.3000 0.2950 0.2950 35,193 +0.01(+1.72%)
Aug 01, 2025 0.2900 0 +0.00(+0.00%)
Jul 31, 2025 0.2800 0.2900 0.2800 0.2900 29,666 +0.01(+3.57%)
Jul 30, 2025 0.2850 0.2850 0.2800 0.2800 14,430 -0.01(-3.45%)
Jul 29, 2025 0.2900 0.2950 0.2900 0.2900 26,550 -0.01(-1.69%)
Jul 28, 2025 0.2900 0.2950 0.2900 0.2950 89,012 +0.01(+3.51%)
Jul 25, 2025 0.2800 0.2900 0.2800 0.2850 48,700 +0.00(+1.79%)
Jul 24, 2025 0.2800 0.2900 0.2800 0.2800 47,500 -0.00(-1.75%)
Jul 23, 2025 0.2850 0.2900 0.2800 0.2850 66,000 -0.01(-1.72%)
Jul 22, 2025 0.2900 0.2900 0.2800 0.2900 67,300 -0.01(-1.69%)
Jul 21, 2025 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+5.36%)
Jul 18, 2025 0.3000 0.3000 0.2800 0.2800 54,500 -0.02(-6.67%)
Jul 17, 2025 0.3000 0.3000 0.3000 0.3000 31,000 +0.01(+1.69%)
Jul 16, 2025 0.2950 0.2950 0.2800 0.2950 118,500 +0.00(+0.00%)
Jul 15, 2025 0.2750 0.2950 0.2750 0.2950 46,533 +0.02(+7.27%)
Jul 11, 2025 0.2750 330 -0.01(-3.51%)
Jul 10, 2025 0.3000 0.3000 0.2850 0.2850 39,000 -0.01(-1.72%)
Jul 09, 2025 0.2850 0.2900 0.2850 0.2900 13,500 +0.01(+5.45%)
Jul 08, 2025 0.2800 0.2900 0.2750 0.2750 49,858 -0.01(-5.17%)
Jul 07, 2025 0.2800 0.2900 0.2800 0.2900 53,000 +0.00(+0.00%)
Jul 04, 2025 0.2850 0.3000 0.2800 0.2900 55,139 +0.01(+3.57%)
Jul 03, 2025 0.2800 0.2800 0.2800 0.2800 32,025 -0.00(-1.75%)
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 following
Privacy Policy and Terms Of Service.