Financial News
Ztest Electronics Inc (OP: ZTSTF )
0.2100
+0.0100
(+5.00%)
Streaming Delayed Price
Updated: 2:22 PM EDT, Oct 4, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 0.2100 | 0.2100 | 0.2080 | 0.2100 | 62,002 | +0.01(+5.00%) |
| Oct 03, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 15,000 | +0.01(+4.49%) |
| Oct 02, 2024 | 0.2051 | 0.2051 | 0.1914 | 0.1914 | 101,500 | -0.01(-6.63%) |
| Oct 01, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 5,500 | -0.01(-2.38%) |
| Sep 30, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 10,000 | -0.02(-9.48%) |
| Sep 27, 2024 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 2,127 | +0.00(+0.00%) |
| Sep 26, 2024 | 0.2300 | 0.2320 | 0.2300 | 0.2320 | 41,401 | +0.00(+0.87%) |
| Sep 25, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 132,172 | +0.01(+5.89%) |
| Sep 24, 2024 | 0.2050 | 0.2172 | 0.2050 | 0.2172 | 70,500 | +0.01(+5.95%) |
| Sep 20, 2024 | 0.2050 | 0 | +0.01(+3.02%) | |||
| Sep 19, 2024 | 0.2010 | 0.2010 | 0.1990 | 0.1990 | 44,500 | -0.01(-5.24%) |
| Sep 18, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 | +0.00(+1.45%) |
| Sep 17, 2024 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | 3,240 | +0.00(+0.00%) |
| Sep 16, 2024 | 0.1990 | 0.2070 | 0.1990 | 0.2070 | 24,116 | +0.01(+4.02%) |
| Sep 12, 2024 | 0.1990 | 100,000 | -0.00(-1.09%) | |||
| Sep 11, 2024 | 0.2012 | 0.2012 | 0.2012 | 0.2012 | 4,000 | -0.00(-1.37%) |
| Sep 10, 2024 | 0.2050 | 0.2050 | 0.2040 | 0.2040 | 5,145 | +0.02(+10.27%) |
| Sep 04, 2024 | 0.1850 | 0 | -0.00(-2.12%) | |||
| Aug 30, 2024 | 0.1890 | 0 | -0.00(-0.53%) | |||
| Aug 29, 2024 | 0.1965 | 0.1970 | 0.1900 | 0.1900 | 62,890 | -0.00(-1.55%) |
| Aug 28, 2024 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 10,003 | +0.00(+1.58%) |
| Aug 27, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 29,000 | +0.00(+0.53%) |
| Aug 23, 2024 | 0.1890 | 0 | +0.00(+1.61%) | |||
| Aug 22, 2024 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 10,460 | +0.00(+0.00%) |
| Aug 21, 2024 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 26,315 | -0.00(-2.11%) |
| Aug 20, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 | +0.00(+0.53%) |
| Aug 19, 2024 | 0.1890 | 0.1890 | 0.1890 | 0.1890 | 5,000 | -0.02(-10.00%) |
| Aug 15, 2024 | 0.2100 | 10,000 | +0.00(+0.00%) | |||
| Aug 14, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 | +0.02(+12.30%) |
| Aug 13, 2024 | 0.1860 | 0.1870 | 0.1860 | 0.1870 | 28,000 | -0.00(-0.53%) |
| Aug 12, 2024 | 0.1880 | 0.1880 | 0.1880 | 0.1880 | 59,955 | +0.00(+2.17%) |
| Aug 08, 2024 | 0.1840 | 0 | +0.01(+8.24%) | |||
| Aug 07, 2024 | 0.1880 | 0.1880 | 0.1700 | 0.1700 | 110,000 | -0.02(-12.82%) |
| Aug 06, 2024 | 0.1950 | 0.1950 | 0.1920 | 0.1950 | 33,500 | +0.00(+1.56%) |
| Aug 05, 2024 | 0.1900 | 0.1920 | 0.1900 | 0.1920 | 202,000 | +0.00(+0.00%) |
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.
