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

Ztest Electronics Inc (OP: ZTSTF )

0.1710 +0.0360 (+26.67%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 0.1512 0.1600 0.1350 0.1350 8,386 -0.05(-27.03%)
Mar 11, 2025 0.1930 0.1930 0.1300 0.1850 17,483 +0.02(+14.20%)
Mar 10, 2025 0.1650 0.1700 0.1301 0.1620 19,730 -0.00(-1.22%)
Mar 07, 2025 0.1301 0.1800 0.1301 0.1640 32,990 -0.01(-7.19%)
Mar 06, 2025 0.1700 0.1990 0.1596 0.1767 64,694 +0.01(+3.94%)
Mar 05, 2025 0.1699 0.1717 0.1250 0.1700 5,816 +0.00(+0.06%)
Mar 04, 2025 0.1541 0.1850 0.1100 0.1699 20,408 +0.01(+6.19%)
Mar 03, 2025 0.1650 0.1700 0.1026 0.1600 108,472 -0.01(-5.88%)
Feb 28, 2025 0.1950 0.1950 0.1700 0.1700 163,113 -0.01(-5.56%)
Feb 27, 2025 0.1900 0.2050 0.1701 0.1800 351,999 -0.05(-22.75%)
Feb 26, 2025 0.2300 0.2599 0.2284 0.2330 12,863 -0.01(-2.92%)
Feb 25, 2025 0.2500 0.2699 0.2300 0.2400 107,025 +0.00(+0.00%)
Feb 24, 2025 0.2520 0.2850 0.2250 0.2400 284,417 -0.04(-14.26%)
Feb 21, 2025 0.2502 0.2799 0.2502 0.2799 29,768 +0.01(+3.86%)
Feb 20, 2025 0.3200 0.3200 0.2500 0.2695 34,236 +0.01(+3.61%)
Feb 19, 2025 0.2696 0.2899 0.2600 0.2601 238,249 -0.01(-3.60%)
Feb 18, 2025 0.2796 0.2796 0.2500 0.2698 109,501 +0.02(+8.35%)
Feb 14, 2025 0.2456 0.2600 0.2400 0.2490 74,086 -0.00(-0.84%)
Feb 13, 2025 0.2603 0.2696 0.2511 0.2511 19,330 -0.02(-6.90%)
Feb 12, 2025 0.2599 0.2697 0.2501 0.2697 14,716 +0.01(+3.73%)
Feb 11, 2025 0.2599 0.2699 0.2500 0.2600 37,768 +0.01(+4.00%)
Feb 10, 2025 0.2789 0.2789 0.2500 0.2500 96,957 -0.03(-10.07%)
Feb 07, 2025 0.2550 0.2798 0.2501 0.2780 59,578 -0.00(-0.64%)
Feb 06, 2025 0.2799 0.2799 0.2501 0.2798 21,903 +0.00(+1.75%)
Feb 05, 2025 0.2799 0.2799 0.2600 0.2750 40,560 -0.00(-1.75%)
Feb 04, 2025 0.2799 0.2799 0.2500 0.2799 22,893 +0.01(+5.58%)
Feb 03, 2025 0.2702 0.2828 0.2500 0.2651 195,832 -0.02(-6.23%)
Jan 31, 2025 0.2764 0.2899 0.2701 0.2827 64,074 +0.01(+3.10%)
Jan 30, 2025 0.2783 0.2828 0.2701 0.2742 16,875 -0.00(-1.47%)
Jan 29, 2025 0.2849 0.2849 0.2750 0.2783 33,437 -0.00(-1.66%)
Jan 28, 2025 0.3050 0.3050 0.2700 0.2830 228,916 -0.00(-1.53%)
Jan 27, 2025 0.2899 0.2899 0.2787 0.2874 187,485 +0.00(+0.00%)
Jan 24, 2025 0.2700 0.2899 0.2700 0.2874 74,947 -0.00(-0.86%)
Jan 23, 2025 0.2996 0.3080 0.2531 0.2899 89,932 +0.00(+0.10%)
Jan 22, 2025 0.3090 0.3090 0.2531 0.2896 332,333 -0.01(-3.40%)
Jan 21, 2025 0.2565 0.3089 0.2565 0.2998 129,216 +0.02(+9.02%)
Jan 17, 2025 0.2905 0.3149 0.2700 0.2750 60,301 -0.01(-3.51%)
Jan 16, 2025 0.3389 0.3389 0.2850 0.2850 192,771 -0.02(-6.62%)
Jan 15, 2025 0.3231 0.3700 0.2900 0.3052 103,162 +0.01(+1.73%)
Jan 14, 2025 0.3175 0.3800 0.3000 0.3000 101,473 -0.02(-5.51%)
Jan 13, 2025 0.3175 0.3500 0.3001 0.3175 151,973 -0.01(-3.79%)
Jan 10, 2025 0.3200 0.3490 0.2900 0.3300 111,523 +0.01(+3.13%)
Jan 08, 2025 0.3282 0.3282 0.2900 0.3200 34,376 +0.00(+0.00%)
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%)
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.