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

Ztest Electronics Inc (CSE: ZTE )

0.4550 +0.0250 (+5.81%)
Streaming Delayed Price Updated: 2:07 PM EST, Jan 3, 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 03, 2025 0.4300 0.4650 0.4100 0.4550 342,600 +0.03(+5.81%)
Jan 02, 2025 0.4300 0.4500 0.4150 0.4300 115,332 -0.02(-3.37%)
Dec 31, 2024 0.4450 0 +0.04(+11.25%)
Dec 30, 2024 0.3950 0.4200 0.3750 0.4000 447,569 +0.03(+8.11%)
Dec 27, 2024 0.3450 0.3700 0.3400 0.3700 550,835 +0.03(+7.25%)
Dec 23, 2024 0.3450 0 +0.00(+1.47%)
Dec 20, 2024 0.3300 0.3400 0.3050 0.3400 216,943 +0.01(+3.03%)
Dec 19, 2024 0.3200 0.3400 0.3000 0.3300 349,621 +0.01(+3.13%)
Dec 18, 2024 0.3300 0.3350 0.2950 0.3200 601,439 -0.01(-3.03%)
Dec 17, 2024 0.3450 0.3450 0.3300 0.3300 323,724 -0.01(-1.49%)
Dec 16, 2024 0.3400 0.3400 0.3100 0.3350 392,122 +0.00(+0.00%)
Dec 13, 2024 0.3400 0.3450 0.3100 0.3350 203,634 -0.01(-1.47%)
Dec 12, 2024 0.3400 0.3400 0.3350 0.3400 65,789 +0.00(+0.00%)
Dec 11, 2024 0.3350 0.3450 0.3300 0.3400 88,050 -0.01(-2.86%)
Dec 10, 2024 0.3500 0.3500 0.3350 0.3500 106,508 +0.00(+0.00%)
Dec 09, 2024 0.3400 0.3550 0.3250 0.3500 148,579 +0.01(+1.45%)
Dec 06, 2024 0.3550 0.3550 0.3150 0.3450 86,741 +0.01(+4.55%)
Dec 05, 2024 0.3200 0.3550 0.3200 0.3300 282,731 +0.01(+3.13%)
Dec 04, 2024 0.3600 0.3600 0.3200 0.3200 123,105 -0.02(-5.88%)
Dec 03, 2024 0.3500 0.3600 0.3250 0.3400 211,596 -0.01(-2.86%)
Dec 02, 2024 0.3300 0.3600 0.3150 0.3500 495,785 +0.02(+6.06%)
Nov 29, 2024 0.3200 0.3300 0.3150 0.3300 375,100 +0.03(+8.20%)
Nov 28, 2024 0.3050 0.3100 0.3000 0.3050 165,090 +0.00(+0.00%)
Nov 27, 2024 0.3100 0.3100 0.2950 0.3050 1,216,135 -0.01(-1.61%)
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%)
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.