Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Ztest Electronics Inc (CSE:ZTE)

0.2650 -0.0100 (-3.64%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 25, 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 (%)
Jun 25, 2025 0.2800 0.2800 0.2550 0.2650 212,100 -0.01(-3.64%)
Jun 24, 2025 0.2900 0.2950 0.2750 0.2750 67,000 -0.01(-3.51%)
Jun 23, 2025 0.2850 0.3100 0.2850 0.2850 62,970 +0.01(+3.64%)
Jun 20, 2025 0.3200 0.3200 0.2700 0.2750 46,017 -0.04(-14.06%)
Jun 19, 2025 0.3000 0.3200 0.2900 0.3200 20,100 +0.02(+6.67%)
Jun 18, 2025 0.2800 0.3150 0.2800 0.3000 169,137 +0.02(+9.09%)
Jun 17, 2025 0.2550 0.2750 0.2550 0.2750 34,725 +0.01(+1.85%)
Jun 16, 2025 0.2650 0.2700 0.2650 0.2700 57,946 +0.01(+3.85%)
Jun 13, 2025 0.2550 0.2600 0.2550 0.2600 20,000 +0.00(+0.00%)
Jun 12, 2025 0.2550 0.2700 0.2500 0.2600 26,000 +0.00(+0.00%)
Jun 11, 2025 0.2550 0.2600 0.2550 0.2600 103,500 +0.01(+1.96%)
Jun 10, 2025 0.2400 0.2550 0.2400 0.2550 81,100 +0.00(+0.00%)
Jun 09, 2025 0.2450 0.2550 0.2350 0.2550 44,633 +0.01(+4.08%)
Jun 06, 2025 0.2350 0.2550 0.2350 0.2450 22,127 -0.01(-3.92%)
Jun 05, 2025 0.2550 0.2550 0.2300 0.2550 330,430 -0.01(-3.77%)
Jun 04, 2025 0.2600 0.2650 0.2550 0.2650 67,800 +0.01(+3.92%)
Jun 03, 2025 0.2700 0.2700 0.2550 0.2550 33,530 -0.01(-1.92%)
Jun 02, 2025 0.2350 0.2650 0.2350 0.2600 370,500 +0.03(+13.04%)
May 30, 2025 0.2400 0.2500 0.2250 0.2300 223,878 -0.02(-8.00%)
May 29, 2025 0.2500 0.2700 0.2500 0.2500 132,733 -0.02(-7.41%)
May 28, 2025 0.2550 0.2700 0.2550 0.2700 201,088 +0.03(+12.50%)
May 27, 2025 0.2350 0.2500 0.2350 0.2400 172,600 +0.02(+9.09%)
May 26, 2025 0.2250 0.2250 0.2200 0.2200 9,070 -0.01(-2.22%)
May 23, 2025 0.2250 0.2250 0.2250 0.2250 10,000 +0.00(+0.00%)
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%)
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.