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

Ztest Electronics Inc (CSE: ZTE )

0.2650 +0.0100 (+3.92%)
Official Closing Price Updated: 3:13 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.2600 0.2650 0.2500 0.2650 149,500 +0.01(+3.92%)
Aug 22, 2024 0.2500 0.2550 0.2500 0.2550 5,000 +0.01(+2.00%)
Aug 21, 2024 0.2500 0.2500 0.2500 0.2500 500 -0.01(-1.96%)
Aug 20, 2024 0.2500 0.2550 0.2500 0.2550 29,050 +0.00(+0.00%)
Aug 19, 2024 0.2550 0.2600 0.2550 0.2550 40,500 -0.02(-5.56%)
Aug 16, 2024 0.2550 0.2700 0.2550 0.2700 45,000 +0.02(+8.00%)
Aug 15, 2024 0.2500 0.2550 0.2500 0.2500 118,000 -0.01(-3.85%)
Aug 14, 2024 0.2550 0.2600 0.2550 0.2600 140,500 +0.01(+1.96%)
Aug 13, 2024 0.2450 0.2600 0.2450 0.2550 76,150 +0.02(+6.25%)
Aug 12, 2024 0.2550 0.2600 0.2400 0.2400 105,790 -0.02(-5.88%)
Aug 09, 2024 0.2500 0.2550 0.2500 0.2550 75,000 +0.00(+0.00%)
Aug 08, 2024 0.2500 0.2550 0.2500 0.2550 29,500 +0.02(+8.51%)
Aug 07, 2024 0.2550 0.2550 0.2350 0.2350 141,500 -0.02(-7.84%)
Aug 06, 2024 0.2500 0.2650 0.2400 0.2550 96,632 +0.01(+2.00%)
Aug 02, 2024 0.2500 0 +0.00(+0.00%)
Aug 01, 2024 0.2600 0.2600 0.2500 0.2500 27,986 -0.01(-3.85%)
Jul 31, 2024 0.2550 0.2600 0.2500 0.2600 150,400 +0.00(+0.00%)
Jul 30, 2024 0.2550 0.2600 0.2550 0.2600 29,700 +0.01(+4.00%)
Jul 29, 2024 0.2500 0.2550 0.2500 0.2500 222,900 +0.00(+0.00%)
Jul 26, 2024 0.2550 0.2600 0.2350 0.2500 60,550 +0.00(+0.00%)
Jul 25, 2024 0.2600 0.2600 0.2500 0.2500 35,500 -0.01(-3.85%)
Jul 24, 2024 0.2550 0.2600 0.2550 0.2600 28,000 +0.01(+1.96%)
Jul 23, 2024 0.2500 0.2600 0.2400 0.2550 377,684 +0.01(+2.00%)
Jul 22, 2024 0.2600 0.2600 0.2500 0.2500 156,220 -0.01(-3.85%)
Jul 19, 2024 0.2650 0.2700 0.2550 0.2600 70,750 -0.01(-1.89%)
Jul 18, 2024 0.2500 0.2650 0.2500 0.2650 94,186 +0.02(+6.00%)
Jul 17, 2024 0.2400 0.2500 0.2400 0.2500 113,750 +0.01(+4.17%)
Jul 16, 2024 0.2400 0.2500 0.2400 0.2400 82,000 +0.00(+0.00%)
Jul 15, 2024 0.2450 0.2450 0.2400 0.2400 20,990 +0.01(+6.67%)
Jul 12, 2024 0.2450 0.2450 0.2250 0.2250 108,500 +0.00(+0.00%)
Jul 11, 2024 0.2450 0.2450 0.2250 0.2250 34,572 -0.02(-10.00%)
Jul 10, 2024 0.2500 0.2500 0.2400 0.2500 41,500 +0.00(+0.00%)
Jul 09, 2024 0.2600 0.2600 0.2500 0.2500 2,423 +0.01(+2.04%)
Jul 08, 2024 0.2500 0.2600 0.2450 0.2450 101,500 -0.01(-2.00%)
Jul 05, 2024 0.2300 0.2500 0.2300 0.2500 54,500 +0.02(+11.11%)
Jul 04, 2024 0.2250 0.2300 0.2200 0.2250 51,600 -0.01(-6.25%)
Jul 03, 2024 0.2200 0.2400 0.2200 0.2400 31,299 +0.02(+11.63%)
Jul 02, 2024 0.2150 0.2350 0.2150 0.2150 140,750 +0.01(+2.38%)
Jun 28, 2024 0.2100 0 -0.01(-4.55%)
Jun 27, 2024 0.2300 0.2400 0.2200 0.2200 67,100 -0.02(-8.33%)
Jun 26, 2024 0.2500 0.2500 0.2350 0.2400 66,000 -0.01(-4.00%)
Jun 24, 2024 0.2500 0.2500 0 +0.01(+2.04%)
Jun 21, 2024 0.2600 0.2800 0.1450 0.2450 330,345 -0.02(-5.77%)
Jun 20, 2024 0.2550 0.2650 0.2500 0.2600 96,180 -0.01(-3.70%)
Jun 18, 2024 0.2700 0.2700 0 +0.00(+0.00%)
Jun 17, 2024 0.2700 0.2700 0.2700 0.2700 3,000 +0.01(+1.89%)
Jun 14, 2024 0.2700 0.2750 0.2600 0.2650 101,010 +0.00(+0.00%)
Jun 13, 2024 0.2650 0.2700 0.2650 0.2650 7,500 -0.01(-1.85%)
Jun 12, 2024 0.2700 0.2750 0.2650 0.2700 39,493 -0.01(-5.26%)
Jun 11, 2024 0.2750 0.2850 0.2700 0.2850 98,500 +0.01(+3.64%)
Jun 10, 2024 0.2650 0.2750 0.2600 0.2750 158,500 +0.01(+3.77%)
Jun 07, 2024 0.2750 0.2750 0.2650 0.2650 157,333 -0.01(-3.64%)
Jun 06, 2024 0.2800 0.2800 0.2650 0.2750 93,013 -0.01(-1.79%)
Jun 05, 2024 0.2700 0.2900 0.2650 0.2800 228,067 +0.02(+5.66%)
Jun 04, 2024 0.2750 0.2800 0.2650 0.2650 65,950 -0.02(-5.36%)
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.