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

Ztest Electronics Inc (CSE:ZTE)

0.2150 -0.0150 (-6.52%)
Official Closing Price Updated: 3:59 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 0.2300 0.2300 0.2150 0.2150 117,625 -0.02(-6.52%)
Apr 01, 2025 0.2400 0.2400 0.2300 0.2300 28,200 +0.01(+4.55%)
Mar 31, 2025 0.2400 0.2400 0.2200 0.2200 148,900 -0.01(-4.35%)
Mar 28, 2025 0.2200 0.2300 0.2150 0.2300 196,600 +0.01(+4.55%)
Mar 27, 2025 0.2100 0.2250 0.2100 0.2200 212,959 +0.00(+0.00%)
Mar 26, 2025 0.2150 0.2200 0.2100 0.2200 179,681 +0.00(+0.00%)
Mar 25, 2025 0.2100 0.2200 0.2100 0.2200 163,000 +0.01(+4.76%)
Mar 24, 2025 0.2200 0.2200 0.2050 0.2100 181,247 -0.01(-4.55%)
Mar 21, 2025 0.2300 0.2300 0.2200 0.2200 56,175 -0.01(-4.35%)
Mar 20, 2025 0.2300 0.2350 0.2250 0.2300 114,900 +0.01(+2.22%)
Mar 19, 2025 0.2300 0.2300 0.2200 0.2250 72,547 +0.01(+2.27%)
Mar 18, 2025 0.2100 0.2200 0.2100 0.2200 75,004 +0.01(+2.33%)
Mar 17, 2025 0.2150 0.2400 0.2000 0.2150 261,800 -0.01(-4.44%)
Mar 14, 2025 0.2400 0.2400 0.2200 0.2250 91,546 +0.00(+0.00%)
Mar 13, 2025 0.2300 0.2400 0.2250 0.2250 197,500 -0.01(-2.17%)
Mar 12, 2025 0.2200 0.2300 0.2200 0.2300 72,938 -0.00(-2.13%)
Mar 11, 2025 0.2300 0.2350 0.2250 0.2350 23,500 +0.01(+4.44%)
Mar 10, 2025 0.2250 0.2300 0.2200 0.2250 173,101 -0.01(-4.26%)
Mar 07, 2025 0.2400 0.2500 0.2350 0.2350 163,768 +0.00(+0.00%)
Mar 06, 2025 0.2400 0.2500 0.2250 0.2350 202,520 -0.01(-4.08%)
Mar 05, 2025 0.2250 0.2450 0.2250 0.2450 27,508 +0.01(+6.52%)
Mar 04, 2025 0.2300 0.2300 0.2250 0.2300 139,441 -0.01(-4.17%)
Mar 03, 2025 0.2400 0.2450 0.2200 0.2400 330,899 +0.01(+2.13%)
Feb 28, 2025 0.2650 0.2700 0.2200 0.2350 1,296,226 -0.02(-6.00%)
Feb 27, 2025 0.2800 0.2900 0.2500 0.2500 1,643,064 -0.10(-29.58%)
Feb 26, 2025 0.3550 0.3600 0.3350 0.3550 59,320 +0.01(+1.43%)
Feb 25, 2025 0.3250 0.3500 0.3200 0.3500 55,886 +0.00(+0.00%)
Feb 24, 2025 0.3650 0.3800 0.3150 0.3500 235,820 -0.02(-4.11%)
Feb 21, 2025 0.3850 0.3850 0.3650 0.3650 51,774 -0.02(-5.19%)
Feb 20, 2025 0.3800 0.3850 0.3750 0.3850 97,825 +0.01(+2.67%)
Feb 19, 2025 0.3800 0.3850 0.3750 0.3750 168,617 -0.01(-2.60%)
Feb 18, 2025 0.3850 0.3850 0.3850 0.3850 140,750 +0.03(+8.45%)
Feb 14, 2025 0.3550 0 -0.02(-5.33%)
Feb 13, 2025 0.3800 0.3800 0.3600 0.3750 55,500 +0.02(+4.17%)
Feb 12, 2025 0.3800 0.3850 0.3600 0.3600 47,500 -0.03(-6.49%)
Feb 11, 2025 0.3750 0.3900 0.3500 0.3850 109,172 +0.04(+10.00%)
Feb 10, 2025 0.3900 0.3900 0.3500 0.3500 147,718 -0.04(-10.26%)
Feb 07, 2025 0.3800 0.3950 0.3800 0.3900 96,501 +0.02(+4.00%)
Feb 06, 2025 0.3950 0.3950 0.3600 0.3750 137,580 -0.02(-5.06%)
Feb 05, 2025 0.3950 0.4000 0.3800 0.3950 134,026 -0.01(-1.25%)
Feb 04, 2025 0.3850 0.4000 0.3800 0.4000 50,000 +0.01(+1.27%)
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.