Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ztest Electronics Inc
(CSE:
ZTE
)
0.2750
UNCHANGED
Streaming Delayed Price
Updated: 1:24 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.3200
0.3200
0.3150
0.3150
126,500
-0.01(-1.56%)
Apr 29, 2024
0.3400
0.3450
0.3200
0.3200
63,444
+0.01(+1.59%)
Apr 26, 2024
0.3100
0.3500
0.3000
0.3150
196,781
+0.02(+5.00%)
Apr 25, 2024
0.2900
0.3000
0.2900
0.3000
103,000
+0.00(+0.00%)
Apr 24, 2024
0.3000
0.3100
0.2850
0.3000
54,200
+0.00(+0.00%)
Apr 23, 2024
0.3000
0.3000
0.3000
0.3000
704
-0.02(-4.76%)
Apr 22, 2024
0.3300
0.3300
0.3000
0.3150
41,130
-0.02(-4.55%)
Apr 19, 2024
0.3250
0.3300
0.3250
0.3300
75,122
+0.01(+1.54%)
Apr 18, 2024
0.3300
0.3350
0.3100
0.3250
29,500
-0.02(-4.41%)
Apr 17, 2024
0.3350
0.3400
0.3200
0.3400
276,050
+0.00(+0.00%)
Apr 16, 2024
0.3100
0.3500
0.3050
0.3400
73,565
+0.04(+13.33%)
Apr 15, 2024
0.3050
0.3150
0.2950
0.3000
49,200
+0.01(+3.45%)
Apr 12, 2024
0.3000
0.3100
0.2900
0.2900
245,500
+0.01(+3.57%)
Apr 11, 2024
0.3000
0.3000
0.2800
0.2800
56,580
-0.02(-6.67%)
Apr 10, 2024
0.3100
0.3100
0.2800
0.3000
114,345
+0.00(+0.00%)
Apr 09, 2024
0.2900
0.3000
0.2900
0.3000
229,000
+0.03(+13.21%)
Apr 08, 2024
0.2650
0.2800
0.2600
0.2650
247,813
-0.01(-3.64%)
Apr 05, 2024
0.2600
0.2750
0.2450
0.2750
302,355
+0.02(+7.84%)
Apr 04, 2024
0.2750
0.2750
0.2550
0.2550
122,000
-0.03(-8.93%)
Apr 03, 2024
0.2650
0.2800
0.2650
0.2800
33,100
+0.00(+0.00%)
Apr 02, 2024
0.2700
0.2800
0.2650
0.2800
35,010
+0.00(+0.00%)
Apr 01, 2024
0.2850
0.2900
0.2700
0.2800
105,626
+0.01(+3.70%)
Mar 28, 2024
0.2700
0
-0.01(-3.57%)
Mar 27, 2024
0.2800
0.2800
0.2650
0.2800
59,800
+0.02(+5.66%)
Mar 26, 2024
0.2400
0.2950
0.2400
0.2650
297,864
+0.03(+10.42%)
Mar 25, 2024
0.2300
0.2400
0.2300
0.2400
40,500
+0.01(+4.35%)
Mar 22, 2024
0.2250
0.2300
0.2200
0.2300
85,400
+0.00(+0.00%)
Mar 21, 2024
0.2300
0.2300
0.2250
0.2300
27,000
+0.00(+0.00%)
Mar 20, 2024
0.2350
0.2400
0.2150
0.2300
199,500
-0.00(-2.13%)
Mar 19, 2024
0.2350
0.2350
0.2250
0.2350
102,348
+0.00(+0.00%)
Mar 18, 2024
0.2400
0.2400
0.2350
0.2350
170,366
-0.01(-2.08%)
Mar 15, 2024
0.2350
0.2400
0.2350
0.2400
9,800
+0.01(+4.35%)
Mar 14, 2024
0.2200
0.2400
0.2200
0.2300
430,600
+0.02(+9.52%)
Mar 13, 2024
0.2200
0.2200
0.2100
0.2100
584,500
-0.01(-4.55%)
Mar 12, 2024
0.2100
0.2200
0.2050
0.2200
120,348
+0.00(+0.00%)
Mar 11, 2024
0.2300
0.2400
0.2050
0.2200
51,000
-0.01(-4.35%)
Mar 08, 2024
0.2100
0.2500
0.2100
0.2300
260,117
+0.01(+4.55%)
Mar 07, 2024
0.2000
0.2200
0.1800
0.2200
185,800
+0.01(+4.76%)
Mar 06, 2024
0.2200
0.2250
0.2000
0.2100
187,300
-0.02(-8.70%)
Mar 05, 2024
0.2250
0.2300
0.2250
0.2300
84,700
+0.01(+2.22%)
Mar 04, 2024
0.2050
0.2300
0.2000
0.2250
239,544
+0.04(+18.42%)
Mar 01, 2024
0.1600
0.2000
0.1600
0.1900
312,350
+0.05(+31.03%)
Feb 29, 2024
0.1550
0.1550
0.1350
0.1450
431,463
-0.01(-3.33%)
Feb 28, 2024
0.1350
0.2000
0.1300
0.1500
2,001,005
+0.05(+57.89%)
Feb 27, 2024
0.0950
0.0950
0.0950
0.0950
1,000
+0.00(+0.00%)
Feb 21, 2024
0.0950
0
+0.01(+11.76%)
Feb 15, 2024
0.0850
0
+0.00(+0.00%)
Feb 12, 2024
0.0850
0.0850
0
+0.00(+0.00%)
Feb 07, 2024
0.0850
0.0850
0
-0.01(-15.00%)
Feb 06, 2024
0.0850
0.1000
0.0850
0.1000
52,200
+0.01(+17.65%)
Feb 05, 2024
0.0850
0.0850
0.0850
0.0850
39,000
+0.00(+0.00%)
Feb 01, 2024
0.0850
0.0850
0
+0.01(+6.25%)
Jan 31, 2024
0.0850
0.0850
0.0800
0.0800
165,500
-0.01(-5.88%)
Jan 30, 2024
0.0850
0.0850
0.0850
0.0850
50,000
+0.00(+0.00%)
Jan 29, 2024
0.0850
0.0850
0.0850
0.0850
87,100
+0.01(+6.25%)
Jan 26, 2024
0.0800
0.0800
0.0800
0.0800
278,500
-0.01(-5.88%)
Jan 25, 2024
0.0800
0.0850
0.0800
0.0850
160,000
+0.00(+0.00%)
Jan 22, 2024
0.0850
0.0850
0
+0.00(+0.00%)
Jan 19, 2024
0.0850
0.0850
0.0850
0.0850
80,000
-0.01(-10.53%)
Jan 16, 2024
0.0950
0.0950
0
+0.01(+11.76%)
Jan 15, 2024
0.0900
0.0900
0.0850
0.0850
72,000
-0.00(-5.56%)
Jan 11, 2024
0.0900
0.0900
100
+0.00(+5.88%)
Jan 08, 2024
0.0850
0.0850
0
-0.01(-10.53%)
Jan 05, 2024
0.0950
0.0950
0.0950
0.0950
21,500
+0.01(+5.56%)
Jan 04, 2024
0.0950
0.0950
0.0900
0.0900
117,000
-0.04(-28.00%)
Jan 02, 2024
0.1250
0.1250
0
+0.04(+47.06%)
Dec 27, 2023
0.0850
0
-0.00(-5.56%)
Dec 22, 2023
0.0900
0
-0.01(-5.26%)
Dec 21, 2023
0.0900
0.0950
0.0900
0.0950
105,000
+0.01(+5.56%)
Dec 20, 2023
0.0900
0.0900
0.0900
0.0900
362,000
+0.00(+0.00%)
Dec 19, 2023
0.0950
0.0950
0.0900
0.0900
574,000
-0.01(-5.26%)
Dec 18, 2023
0.0950
0.0950
0.0900
0.0950
590,000
-0.01(-5.00%)
Dec 14, 2023
0.1000
0.1000
0
+0.00(+0.00%)
Dec 11, 2023
0.1000
0.1000
0
+0.01(+17.65%)
Dec 08, 2023
0.0850
0.0950
0.0850
0.0850
250,000
-0.01(-10.53%)
Dec 06, 2023
0.0950
0.0950
0
-0.01(-5.00%)
Dec 05, 2023
0.0950
0.1000
0.0950
0.1000
30,050
+0.01(+5.26%)
Dec 04, 2023
0.0950
0.0950
0.0950
0.0950
45,058
+0.00(+0.00%)
Dec 01, 2023
0.1000
0.1000
0.0950
0.0950
60,000
-0.01(-5.00%)
Nov 30, 2023
0.1300
0.1300
0.1000
0.1000
75,100
-0.03(-23.08%)
Nov 29, 2023
0.1200
0.1500
0.1000
0.1300
250,000
+0.04(+44.44%)
Nov 24, 2023
0.0900
0
+0.00(+5.88%)
Nov 22, 2023
0.0850
0.0850
0
+0.00(+0.00%)
Nov 20, 2023
0.0850
0.0850
0
-0.00(-5.56%)
Nov 16, 2023
0.0900
0.0900
125
-0.01(-5.26%)
Nov 13, 2023
0.0950
0.0950
0
-0.01(-5.00%)
Nov 09, 2023
0.1000
0.1000
0
+0.00(+0.00%)
Nov 06, 2023
0.1000
0.1000
0
+0.00(+0.00%)
Nov 02, 2023
0.1000
0.1000
166
+0.00(+0.00%)
Oct 30, 2023
0.1000
0.1000
0
+0.01(+11.11%)
Oct 26, 2023
0.0900
0.0900
0
+0.00(+5.88%)
Oct 24, 2023
0.0850
0.0850
0
-0.00(-5.56%)
Oct 23, 2023
0.0900
0.0900
0.0900
0.0900
8,000
+0.00(+5.88%)
Oct 19, 2023
0.0850
0.0850
0
-0.00(-5.56%)
Oct 13, 2023
0.0900
0.0900
0
-0.01(-10.00%)
Oct 10, 2023
0.1000
0.1000
0
+0.00(+0.00%)
Oct 06, 2023
0.1000
0
-0.01(-9.09%)
Oct 05, 2023
0.1100
0.1100
0.1000
0.1100
148,500
-0.02(-15.38%)
Oct 04, 2023
0.1000
0.1300
0.1000
0.1300
86,083
+0.05(+62.50%)
Sep 20, 2023
0.0800
0
+0.00(+0.00%)
Sep 19, 2023
0.0800
0.0800
0.0800
0.0800
13,000
-0.01(-15.79%)
Sep 15, 2023
0.0950
0
+0.01(+5.56%)
Sep 13, 2023
0.0900
0.0900
0
+0.00(+0.00%)
Sep 11, 2023
0.0900
0.0900
0
-0.01(-10.00%)
Sep 08, 2023
0.1000
0.1000
0.1000
0.1000
2,000
+0.00(+0.00%)
Sep 05, 2023
0.1000
0.1000
0
+0.03(+42.86%)
Sep 01, 2023
0.0700
0
-0.03(-30.00%)
Aug 31, 2023
0.1000
0.1000
0.1000
0.1000
1,868,416
+0.01(+5.26%)
Aug 30, 2023
0.0950
0.0950
0.0950
0.0950
748,000
-0.02(-20.83%)
Aug 25, 2023
0.1200
0
+0.02(+26.32%)
Aug 24, 2023
0.0950
0.0950
0.0950
0.0950
3,000
+0.00(+0.00%)
Aug 23, 2023
0.0950
0.0950
0.0950
0.0950
218,000
-0.01(-9.52%)
Aug 18, 2023
0.1050
0
+0.02(+23.53%)
Aug 15, 2023
0.0850
0.0850
0
-0.02(-19.05%)
Aug 14, 2023
0.1050
0.1050
0.1050
0.1050
994,000
-0.01(-8.70%)
Aug 10, 2023
0.1150
0.1150
0
+0.05(+76.92%)
Jul 26, 2023
0.0650
0
-0.01(-7.14%)
Jul 24, 2023
0.0700
0.0700
0
+0.00(+0.00%)
Jul 17, 2023
0.0700
0.0700
0
+0.00(+0.00%)
Jul 13, 2023
0.0700
0.0700
0
+0.00(+0.00%)
Jul 12, 2023
0.0750
0.0750
0.0700
0.0700
24,508
-0.00(-6.67%)
Jun 30, 2023
0.0750
0
+0.00(+0.00%)
Jun 27, 2023
0.0750
0.0750
0
-0.03(-25.00%)
Jun 21, 2023
0.1000
0
+0.00(+0.00%)
Jun 20, 2023
0.1000
0.1000
0.1000
0.1000
6,500
+0.02(+25.00%)
Jun 19, 2023
0.0800
0.0800
0.0800
0.0800
12,000
+0.02(+33.33%)
Jun 05, 2023
0.0600
0
+0.00(+0.00%)
Jun 02, 2023
0.0600
0.0600
0.0600
0.0600
100,001
-0.01(-20.00%)
Jun 01, 2023
0.0600
0.0750
0.0400
0.0750
40,000
-0.01(-6.25%)
May 31, 2023
0.0800
0.0800
0.0800
0.0800
4,000
+0.05(+166.67%)
May 11, 2023
0.0300
0
-0.02(-40.00%)
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
.