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)

0.2800 -0.0050 (-1.75%)
Streaming Delayed Price Updated: 2:20 PM EDT, Aug 15, 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 (%)
Aug 14, 2025 0.2900 0.2900 0.2850 0.2850 34,750 -0.01(-3.39%)
Aug 13, 2025 0.3000 0.3100 0.2950 0.2950 42,328 -0.01(-1.67%)
Aug 12, 2025 0.3000 0.3150 0.2950 0.3000 126,874 +0.00(+0.00%)
Aug 11, 2025 0.3000 0.3250 0.3000 0.3000 284,885 -0.01(-1.64%)
Aug 08, 2025 0.3000 0.3100 0.3000 0.3050 172,075 +0.02(+5.17%)
Aug 07, 2025 0.2900 0.2950 0.2900 0.2900 19,600 -0.01(-1.69%)
Aug 06, 2025 0.2900 0.3000 0.2900 0.2950 11,000 +0.00(+0.00%)
Aug 05, 2025 0.2950 0.3000 0.2950 0.2950 35,193 +0.01(+1.72%)
Aug 01, 2025 0.2900 0 +0.00(+0.00%)
Jul 31, 2025 0.2800 0.2900 0.2800 0.2900 29,666 +0.01(+3.57%)
Jul 30, 2025 0.2850 0.2850 0.2800 0.2800 14,430 -0.01(-3.45%)
Jul 29, 2025 0.2900 0.2950 0.2900 0.2900 26,550 -0.01(-1.69%)
Jul 28, 2025 0.2900 0.2950 0.2900 0.2950 89,012 +0.01(+3.51%)
Jul 25, 2025 0.2800 0.2900 0.2800 0.2850 48,700 +0.00(+1.79%)
Jul 24, 2025 0.2800 0.2900 0.2800 0.2800 47,500 -0.00(-1.75%)
Jul 23, 2025 0.2850 0.2900 0.2800 0.2850 66,000 -0.01(-1.72%)
Jul 22, 2025 0.2900 0.2900 0.2800 0.2900 67,300 -0.01(-1.69%)
Jul 21, 2025 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+5.36%)
Jul 18, 2025 0.3000 0.3000 0.2800 0.2800 54,500 -0.02(-6.67%)
Jul 17, 2025 0.3000 0.3000 0.3000 0.3000 31,000 +0.01(+1.69%)
Jul 16, 2025 0.2950 0.2950 0.2800 0.2950 118,500 +0.00(+0.00%)
Jul 15, 2025 0.2750 0.2950 0.2750 0.2950 46,533 +0.02(+7.27%)
Jul 11, 2025 0.2750 330 -0.01(-3.51%)
Jul 10, 2025 0.3000 0.3000 0.2850 0.2850 39,000 -0.01(-1.72%)
Jul 09, 2025 0.2850 0.2900 0.2850 0.2900 13,500 +0.01(+5.45%)
Jul 08, 2025 0.2800 0.2900 0.2750 0.2750 49,858 -0.01(-5.17%)
Jul 07, 2025 0.2800 0.2900 0.2800 0.2900 53,000 +0.00(+0.00%)
Jul 04, 2025 0.2850 0.3000 0.2800 0.2900 55,139 +0.01(+3.57%)
Jul 03, 2025 0.2800 0.2800 0.2800 0.2800 32,025 -0.00(-1.75%)
Jul 02, 2025 0.2750 0.2850 0.2750 0.2850 21,025 +0.01(+3.64%)
Jun 30, 2025 0.2750 0 -0.01(-5.17%)
Jun 27, 2025 0.2700 0.2900 0.2700 0.2900 34,000 +0.02(+7.41%)
Jun 26, 2025 0.2700 0.2800 0.2700 0.2700 60,250 +0.01(+1.89%)
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%)
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.