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

Ztest Electronics Inc (OP: ZTSTF )

0.3200 +0.0179 (+5.93%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 7, 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 (%)
Jan 07, 2025 0.3021 0.3400 0.2900 0.3200 62,123 +0.02(+5.93%)
Jan 06, 2025 0.3300 0.3900 0.3020 0.3021 228,932 -0.02(-7.44%)
Jan 03, 2025 0.3300 0.3300 0.2850 0.3264 164,634 -0.00(-0.09%)
Jan 02, 2025 0.3267 0.3267 0.2700 0.3267 73,107 +0.04(+12.66%)
Dec 31, 2024 0.2900 0 +0.01(+1.75%)
Dec 30, 2024 0.2700 0.3040 0.2550 0.2850 157,610 +0.03(+14.00%)
Dec 27, 2024 0.2500 0.2600 0.2313 0.2500 132,387 +0.00(+0.00%)
Dec 26, 2024 0.2399 0.2500 0.2230 0.2500 94,924 +0.01(+4.21%)
Dec 24, 2024 0.2422 0.2422 0.2399 0.2399 19,808 -0.00(-0.04%)
Dec 23, 2024 0.2398 0.2400 0.2299 0.2400 56,448 +0.03(+13.80%)
Dec 20, 2024 0.2500 0.2500 0.2100 0.2109 205,744 -0.03(-12.09%)
Dec 19, 2024 0.2400 0.2400 0.2050 0.2399 29,559 +0.02(+9.05%)
Dec 18, 2024 0.2700 0.2700 0.2100 0.2200 114,089 -0.02(-8.03%)
Dec 17, 2024 0.2400 0.2700 0.2300 0.2392 257,731 +0.01(+4.00%)
Dec 16, 2024 0.2350 0.2790 0.2170 0.2300 194,257 +0.01(+2.63%)
Dec 13, 2024 0.2694 0.2794 0.2200 0.2241 72,840 -0.02(-8.31%)
Dec 12, 2024 0.2400 0.2950 0.2400 0.2444 15,342 +0.00(+1.83%)
Dec 11, 2024 0.2400 0.2950 0.2350 0.2400 55,730 +0.00(+0.42%)
Dec 10, 2024 0.3000 0.3000 0.2390 0.2390 56,647 -0.01(-5.23%)
Dec 09, 2024 0.2460 0.3250 0.2300 0.2522 127,628 +0.01(+5.08%)
Dec 06, 2024 0.2740 0.2800 0.2300 0.2400 68,368 +0.01(+2.13%)
Dec 05, 2024 0.2419 0.2500 0.2300 0.2350 277,349 -0.01(-2.08%)
Dec 04, 2024 0.2400 0.2500 0.2250 0.2400 101,702 +0.00(+0.00%)
Dec 03, 2024 0.2500 0.2824 0.2350 0.2400 165,881 -0.00(-0.87%)
Dec 02, 2024 0.5000 0.5000 0.2250 0.2421 211,658 +0.00(+0.54%)
Nov 29, 2024 0.2300 0.3899 0.2198 0.2408 289,034 +0.02(+9.45%)
Nov 27, 2024 0.2350 0.2350 0.2100 0.2200 69,989 -0.01(-2.44%)
Nov 26, 2024 0.2200 0.2400 0.2150 0.2255 182,947 -0.01(-5.09%)
Nov 25, 2024 0.2330 0.3400 0.2100 0.2376 288,562 +0.00(+1.97%)
Nov 22, 2024 0.3300 0.3300 0.2267 0.2330 104,376 +0.02(+10.95%)
Nov 21, 2024 0.2418 0.2700 0.2100 0.2100 21,831 +0.00(+0.00%)
Nov 20, 2024 0.2500 0.2500 0.2100 0.2100 65,103 -0.06(-22.22%)
Nov 19, 2024 0.2300 0.2700 0.2200 0.2700 126,863 +0.04(+17.39%)
Nov 18, 2024 0.2300 0.2300 0.2300 0.2300 43,170 +0.00(+0.00%)
Nov 15, 2024 0.2400 0.3299 0.2300 0.2300 48,868 -0.01(-4.17%)
Nov 14, 2024 0.2500 0.2500 0.2000 0.2400 113,975 -0.01(-3.30%)
Nov 13, 2024 0.2500 0.2500 0.2400 0.2482 58,009 -0.00(-0.72%)
Nov 12, 2024 0.2700 0.2800 0.2450 0.2500 46,549 -0.01(-1.96%)
Nov 11, 2024 0.2800 0.2800 0.2500 0.2550 33,661 -0.02(-5.90%)
Nov 08, 2024 0.2960 0.2960 0.2571 0.2710 33,758 -0.00(-0.48%)
Nov 07, 2024 0.2718 0.3275 0.2550 0.2723 33,010 +0.01(+4.73%)
Nov 06, 2024 0.3000 0.3000 0.2600 0.2600 104,718 -0.01(-3.70%)
Nov 05, 2024 0.2650 0.2999 0.2650 0.2700 43,160 +0.01(+3.85%)
Nov 04, 2024 0.2671 0.2800 0.2560 0.2600 43,050 -0.01(-2.66%)
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 and Conditions.