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

Ztest Electronics Inc (CSE: ZTE )

0.3100 -0.0150 (-4.62%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.3200 0.3250 0.3050 0.3100 675,450 -0.02(-4.62%)
Nov 25, 2024 0.3200 0.3350 0.3100 0.3250 549,279 +0.00(+0.00%)
Nov 22, 2024 0.3100 0.3350 0.3100 0.3250 136,254 +0.02(+4.84%)
Nov 21, 2024 0.3100 0.3150 0.3100 0.3100 3,750 +0.00(+0.00%)
Nov 20, 2024 0.3100 0.3100 0.2850 0.3100 190,179 +0.01(+3.33%)
Nov 19, 2024 0.3300 0.3300 0.2850 0.3000 581,966 -0.03(-7.69%)
Nov 18, 2024 0.3400 0.3400 0.3200 0.3250 139,976 +0.01(+1.56%)
Nov 15, 2024 0.3150 0.3400 0.3150 0.3200 116,000 -0.01(-1.54%)
Nov 14, 2024 0.3350 0.3400 0.3250 0.3250 535,469 +0.00(+0.00%)
Nov 13, 2024 0.3400 0.3400 0.3250 0.3250 201,020 -0.02(-4.41%)
Nov 12, 2024 0.3700 0.3750 0.3300 0.3400 361,824 -0.01(-2.86%)
Nov 11, 2024 0.3650 0.3650 0.3450 0.3500 123,278 -0.01(-2.78%)
Nov 08, 2024 0.3650 0.3700 0.3600 0.3600 47,673 +0.00(+0.00%)
Nov 07, 2024 0.3700 0.3700 0.3550 0.3600 73,588 +0.01(+2.86%)
Nov 06, 2024 0.3700 0.3800 0.3500 0.3500 134,900 -0.03(-6.67%)
Nov 05, 2024 0.3600 0.3750 0.3600 0.3750 38,101 +0.02(+5.63%)
Nov 04, 2024 0.3700 0.3800 0.3550 0.3550 135,676 -0.03(-6.58%)
Nov 01, 2024 0.3800 0.3900 0.3750 0.3800 173,500 +0.00(+0.00%)
Oct 31, 2024 0.3800 0.3900 0.3650 0.3800 80,740 +0.01(+2.70%)
Oct 30, 2024 0.3850 0.3850 0.3650 0.3700 123,206 -0.01(-2.63%)
Oct 29, 2024 0.3950 0.3950 0.3700 0.3800 214,629 -0.02(-5.00%)
Oct 28, 2024 0.3550 0.4000 0.3400 0.4000 1,531,309 +0.10(+31.15%)
Oct 25, 2024 0.3100 0.3100 0.3050 0.3050 13,206 +0.02(+5.17%)
Oct 24, 2024 0.3050 0.3100 0.2900 0.2900 47,500 -0.01(-3.33%)
Oct 23, 2024 0.2800 0.3000 0.2800 0.3000 7,800 +0.02(+5.26%)
Oct 22, 2024 0.2950 0.2950 0.2850 0.2850 150,500 -0.01(-3.39%)
Oct 21, 2024 0.3000 0.3000 0.2950 0.2950 135,000 +0.00(+0.00%)
Oct 18, 2024 0.2900 0.2950 0.2900 0.2950 10,079 -0.01(-3.28%)
Oct 17, 2024 0.2900 0.3050 0.2900 0.3050 70,500 +0.01(+1.67%)
Oct 15, 2024 0.3000 0.3000 0 +0.00(+0.00%)
Oct 11, 2024 0.3000 0 -0.01(-3.23%)
Oct 10, 2024 0.3100 0.3100 0.2950 0.3100 3,750 +0.02(+5.08%)
Oct 09, 2024 0.3100 0.3100 0.2950 0.2950 176,000 -0.03(-7.81%)
Oct 08, 2024 0.3200 0.3200 0.3000 0.3200 39,687 +0.00(+0.00%)
Oct 07, 2024 0.2850 0.3300 0.2850 0.3200 408,671 +0.04(+12.28%)
Oct 04, 2024 0.2800 0.2850 0.2700 0.2850 225,822 +0.01(+3.64%)
Oct 03, 2024 0.2800 0.2800 0.2600 0.2750 137,879 -0.01(-1.79%)
Oct 02, 2024 0.2850 0.2850 0.2700 0.2800 306,821 -0.01(-5.08%)
Oct 01, 2024 0.2900 0.2950 0.2750 0.2950 208,785 +0.01(+5.36%)
Sep 30, 2024 0.2850 0.2900 0.2700 0.2800 363,543 -0.01(-5.08%)
Sep 27, 2024 0.3350 0.3350 0.2950 0.2950 235,714 -0.04(-11.94%)
Sep 26, 2024 0.3100 0.3650 0.3100 0.3350 630,650 +0.03(+8.06%)
Sep 25, 2024 0.2900 0.3300 0.2900 0.3100 161,967 +0.03(+8.77%)
Sep 24, 2024 0.2900 0.2900 0.2800 0.2850 100,450 +0.00(+0.00%)
Sep 23, 2024 0.2850 0.2900 0.2850 0.2850 32,500 +0.01(+3.64%)
Sep 20, 2024 0.2700 0.2900 0.2700 0.2750 93,500 +0.00(+0.00%)
Sep 19, 2024 0.2750 0.2800 0.2600 0.2750 88,200 +0.01(+3.77%)
Sep 18, 2024 0.2750 0.2800 0.2650 0.2650 95,500 -0.02(-5.36%)
Sep 17, 2024 0.2750 0.2800 0.2700 0.2800 15,500 +0.01(+1.82%)
Sep 16, 2024 0.2850 0.2900 0.2750 0.2750 115,066 -0.01(-1.79%)
Sep 13, 2024 0.2850 0.2850 0.2700 0.2800 146,394 +0.01(+1.82%)
Sep 12, 2024 0.2750 0.2750 0.2700 0.2750 47,000 +0.01(+1.85%)
Sep 11, 2024 0.2800 0.2800 0.2700 0.2700 116,000 +0.01(+3.85%)
Sep 10, 2024 0.2600 0.2600 0.2600 0.2600 1,500 -0.02(-7.14%)
Sep 09, 2024 0.2750 0.2800 0.2750 0.2800 128,274 +0.01(+1.82%)
Sep 06, 2024 0.2550 0.2750 0.2550 0.2750 153,200 +0.02(+5.77%)
Sep 05, 2024 0.2550 0.2600 0.2550 0.2600 5,000 +0.01(+4.00%)
Sep 04, 2024 0.2600 0.2600 0.2500 0.2500 75,000 -0.02(-7.41%)
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.