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)

0.3150 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 23, 2026 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 23, 2026 0.3150 0.3150 0 -0.01(-1.56%)
Apr 22, 2026 0.3300 0.3300 0.3200 0.3200 90,425 +0.01(+3.23%)
Apr 21, 2026 0.3100 0.3100 0.3100 0.3100 12,000 +0.00(+0.00%)
Apr 20, 2026 0.3400 0.3400 0.3100 0.3100 85,843 -0.05(-13.89%)
Apr 17, 2026 0.3400 0.3600 0.3300 0.3600 126,086 +0.02(+5.88%)
Apr 16, 2026 0.3250 0.3850 0.3200 0.3400 471,733 +0.01(+3.03%)
Apr 15, 2026 0.3250 0.3300 0.3200 0.3300 33,100 +0.01(+3.13%)
Apr 14, 2026 0.3200 0.3200 0.3200 0.3200 49,205 +0.00(+0.00%)
Apr 13, 2026 0.3200 0.3250 0.3200 0.3200 75,000 +0.00(+0.00%)
Apr 10, 2026 0.3000 0.3200 0.2950 0.3200 139,652 +0.03(+10.34%)
Apr 09, 2026 0.3000 0.3000 0.2900 0.2900 14,333 -0.01(-1.69%)
Apr 08, 2026 0.3000 0.3000 0.2800 0.2950 72,000 +0.00(+0.00%)
Apr 07, 2026 0.2850 0.2950 0.2850 0.2950 52,146 +0.00(+0.00%)
Apr 06, 2026 0.3000 0.3000 0.2950 0.2950 10,000 +0.01(+1.72%)
Apr 02, 2026 0.2900 0 -0.01(-3.33%)
Apr 01, 2026 0.2950 0.3000 0.2850 0.3000 318,000 +0.01(+3.45%)
Mar 30, 2026 0.2900 0.2900 0 +0.01(+1.75%)
Mar 27, 2026 0.3100 0.3100 0.2800 0.2850 273,885 -0.04(-10.94%)
Mar 26, 2026 0.3100 0.3200 0.3100 0.3200 28,000 +0.00(+0.00%)
Mar 25, 2026 0.3300 0.3300 0.3200 0.3200 64,708 +0.00(+0.00%)
Mar 24, 2026 0.3100 0.3200 0.3100 0.3200 64,551 +0.02(+6.67%)
Mar 23, 2026 0.3100 0.3100 0.3000 0.3000 26,200 -0.01(-1.64%)
Mar 20, 2026 0.3050 0.3050 0.3000 0.3050 52,000 +0.01(+1.67%)
Mar 19, 2026 0.2900 0.3000 0.2900 0.3000 12,500 -0.01(-1.64%)
Mar 18, 2026 0.3050 0.3050 0.3050 0.3050 38,562 +0.01(+1.67%)
Mar 17, 2026 0.2900 0.3000 0.2900 0.3000 94,700 +0.00(+0.00%)
Mar 16, 2026 0.2800 0.3000 0.2800 0.3000 168,400 +0.02(+5.26%)
Mar 13, 2026 0.2850 0.2850 0.2850 0.2850 92,550 -0.01(-3.39%)
Mar 11, 2026 0.2950 0.2950 0 +0.00(+0.00%)
Mar 10, 2026 0.2850 0.2950 0.2850 0.2950 9,500 +0.01(+1.72%)
Mar 09, 2026 0.2900 0.2900 0.2900 0.2900 2,050 +0.00(+0.00%)
Mar 06, 2026 0.2850 0.2900 0.2850 0.2900 99,700 +0.00(+0.00%)
Mar 05, 2026 0.3000 0.3000 0.2900 0.2900 76,000 +0.00(+0.00%)
Mar 04, 2026 0.3000 0.3000 0.2900 0.2900 56,500 -0.01(-3.33%)
Mar 03, 2026 0.3000 0.3000 0.2950 0.3000 53,035 -0.01(-1.64%)
Mar 02, 2026 0.3050 0.3050 0.3000 0.3050 87,730 +0.01(+1.67%)
Feb 27, 2026 0.3200 0.3350 0.3000 0.3000 1,086,796 -0.02(-6.25%)
Feb 26, 2026 0.3150 0.3200 0.3100 0.3200 91,166 +0.01(+1.59%)
Feb 25, 2026 0.3100 0.3150 0.3100 0.3150 7,500 +0.01(+1.61%)
Feb 24, 2026 0.3100 0.3100 0.3000 0.3100 35,454 +0.01(+3.33%)
Feb 23, 2026 0.3150 0.3150 0.3000 0.3000 117,661 -0.02(-4.76%)
Feb 19, 2026 0.3150 0.3150 10 +0.01(+1.61%)
Feb 18, 2026 0.3150 0.3150 0.3100 0.3100 8,800 +0.02(+5.08%)
Feb 17, 2026 0.3100 0.3100 0.2950 0.2950 107,540 -0.03(-7.81%)
Feb 13, 2026 0.3200 0 +0.02(+6.67%)
Feb 12, 2026 0.3100 0.3100 0.3000 0.3000 70,500 -0.02(-6.25%)
Feb 10, 2026 0.3200 0.3200 100 +0.00(+0.00%)
Feb 09, 2026 0.2850 0.3200 0.2800 0.3200 391,381 +0.04(+12.28%)
Feb 06, 2026 0.2900 0.2900 0.2850 0.2850 36,500 -0.01(-1.72%)
Feb 05, 2026 0.3000 0.3000 0.2850 0.2900 8,500 -0.01(-3.33%)
Feb 04, 2026 0.3000 0.3050 0.3000 0.3000 40,100 +0.00(+0.00%)
Feb 03, 2026 0.3000 0.3050 0.2950 0.3000 39,500 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.