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

Ztest Electronics Inc (CSE:ZTE)

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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 (%)
May 22, 2025 0.2400 0.2400 0.2250 0.2250 64,974 -0.01(-4.26%)
May 21, 2025 0.2450 0.2450 0.2350 0.2350 13,000 -0.01(-2.08%)
May 20, 2025 0.2400 0.2500 0.2400 0.2400 73,500 +0.00(+0.00%)
May 16, 2025 0.2400 0 +0.01(+6.67%)
May 15, 2025 0.2200 0.2250 0.2200 0.2250 16,000 -0.01(-2.17%)
May 14, 2025 0.2300 0.2300 0.2250 0.2300 68,000 +0.01(+2.22%)
May 13, 2025 0.2200 0.2250 0.2200 0.2250 35,000 +0.00(+0.00%)
May 12, 2025 0.2150 0.2250 0.2150 0.2250 32,980 +0.01(+4.65%)
May 09, 2025 0.2250 0.2250 0.2150 0.2150 4,927 -0.01(-4.44%)
May 08, 2025 0.2200 0.2250 0.2150 0.2250 70,015 +0.01(+2.27%)
May 07, 2025 0.2150 0.2200 0.2150 0.2200 13,500 +0.01(+2.33%)
May 06, 2025 0.2100 0.2200 0.2100 0.2150 53,500 -0.01(-2.27%)
May 05, 2025 0.2200 0.2200 0.2200 0.2200 32,200 +0.01(+2.33%)
May 02, 2025 0.2150 0.2200 0.2150 0.2150 18,281 +0.00(+0.00%)
May 01, 2025 0.2250 0.2250 0.2150 0.2150 82,300 -0.01(-4.44%)
Apr 30, 2025 0.2400 0.2400 0.2250 0.2250 135,000 -0.01(-6.25%)
Apr 29, 2025 0.2400 0.2400 0.2350 0.2400 58,500 +0.01(+4.35%)
Apr 28, 2025 0.2250 0.2300 0.2250 0.2300 48,400 +0.01(+4.55%)
Apr 25, 2025 0.2200 0.2250 0.2200 0.2200 46,500 -0.01(-4.35%)
Apr 24, 2025 0.2100 0.2300 0.2100 0.2300 121,948 +0.03(+12.20%)
Apr 23, 2025 0.2100 0.2100 0.2050 0.2050 155,300 -0.01(-2.38%)
Apr 22, 2025 0.2150 0.2150 0.2100 0.2100 90,000 +0.00(+0.00%)
Apr 21, 2025 0.2000 0.2150 0.2000 0.2100 16,020 +0.01(+2.44%)
Apr 17, 2025 0.2050 0 +0.00(+0.00%)
Apr 16, 2025 0.2150 0.2150 0.2050 0.2050 36,500 -0.01(-4.65%)
Apr 15, 2025 0.2150 0.2150 0.2050 0.2150 31,997 +0.01(+4.88%)
Apr 14, 2025 0.2100 0.2150 0.2000 0.2050 20,800 +0.00(+2.50%)
Apr 11, 2025 0.2100 0.2150 0.2000 0.2000 57,600 -0.01(-4.76%)
Apr 10, 2025 0.2100 0.2150 0.2050 0.2100 75,032 +0.00(+0.00%)
Apr 09, 2025 0.2100 0.2200 0.2100 0.2100 17,500 -0.01(-4.55%)
Apr 08, 2025 0.2050 0.2200 0.2050 0.2200 232,590 +0.01(+4.76%)
Apr 07, 2025 0.2100 0.2150 0.2050 0.2100 127,100 -0.01(-2.33%)
Apr 04, 2025 0.2200 0.2250 0.2100 0.2150 250,784 +0.00(+0.00%)
Apr 03, 2025 0.2150 0.2300 0.2150 0.2150 173,400 +0.00(+0.00%)
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%)
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 Of Service.