Financial News
Ztest Electronics Inc (CSE: ZTE )
0.2850
+0.0050
(+1.79%)
Official Closing Price
Updated: 3:56 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2022 | 0.2200 | 0 | -0.01(-6.38%) | |||
| May 09, 2022 | 0.2350 | 4 | +0.00(+2.17%) | |||
| May 06, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 10,033 | +0.01(+2.22%) |
| May 03, 2022 | 0.2250 | 0.2250 | 287 | +0.02(+9.76%) | ||
| May 02, 2022 | 0.2400 | 0.2400 | 0.2050 | 0.2050 | 12,510 | -0.01(-4.65%) |
| Apr 25, 2022 | 0.2150 | 0.2150 | 0 | -0.02(-10.42%) | ||
| Apr 21, 2022 | 0.2400 | 0.2400 | 100 | +0.00(+0.00%) | ||
| Apr 20, 2022 | 0.2650 | 0.2650 | 0.2350 | 0.2400 | 57,055 | -0.01(-2.04%) |
| Apr 19, 2022 | 0.2450 | 0.2700 | 0.2300 | 0.2450 | 105,301 | +0.02(+11.36%) |
| Apr 18, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,781 | +0.01(+4.76%) |
| Apr 14, 2022 | 0.2100 | 0 | +0.00(+0.00%) | |||
| Apr 13, 2022 | 0.2100 | 0.2200 | 0.1850 | 0.2100 | 88,000 | +0.01(+5.00%) |
| Apr 12, 2022 | 0.2050 | 0.2200 | 0.2000 | 0.2000 | 17,000 | -0.02(-9.09%) |
| Apr 11, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 5,000 | -0.01(-2.22%) |
| Apr 08, 2022 | 0.2400 | 0.2400 | 0.2100 | 0.2250 | 100,100 | -0.04(-15.09%) |
| Apr 01, 2022 | 0.2650 | 0 | +0.00(+0.00%) | |||
| Mar 31, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 1,000 | +0.03(+10.42%) |
| Mar 30, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,825 | +0.00(+0.00%) |
| Mar 28, 2022 | 0.2400 | 0.2400 | 100 | +0.00(+0.00%) | ||
| Mar 25, 2022 | 0.2950 | 0.2950 | 0.2400 | 0.2400 | 19,098 | -0.03(-11.11%) |
| Mar 24, 2022 | 0.2550 | 0.2800 | 0.2550 | 0.2700 | 4,580 | +0.03(+12.50%) |
| Mar 23, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 7,607 | +0.01(+4.35%) |
| Mar 21, 2022 | 0.2300 | 0.2300 | 466 | -0.06(-20.69%) | ||
| Mar 18, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 600 | +0.01(+3.57%) |
| Mar 17, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,801 | +0.03(+9.80%) |
| Mar 16, 2022 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 2,000 | +0.04(+18.60%) |
| Mar 10, 2022 | 0.2150 | 0 | +0.01(+2.38%) | |||
| Mar 09, 2022 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,000 | -0.01(-4.55%) |
| Mar 07, 2022 | 0.2200 | 0.2200 | 0 | +0.02(+7.32%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
