Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (OP: ZTSTF )

0.1890 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.1900 0.1900 0.1850 0.1890 36,148 +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%)
Aug 02, 2024 0.1880 0.1920 0.1880 0.1920 70,000 +0.01(+4.35%)
Jul 31, 2024 0.1840 0 +0.00(+0.00%)
Jul 29, 2024 0.1840 0 -0.02(-8.00%)
Jul 26, 2024 0.1820 0.2000 0.1820 0.2000 41,600 +0.02(+9.89%)
Jul 23, 2024 0.1820 1,000 +0.00(+1.11%)
Jul 22, 2024 0.1900 0.1900 0.1800 0.1800 50,050 -0.01(-5.26%)
Jul 19, 2024 0.1900 0.1900 0.1900 0.1900 100 +0.01(+2.70%)
Jul 18, 2024 0.1850 0.1850 0.1850 0.1850 1,250 -0.02(-11.90%)
Jul 17, 2024 0.2000 0.2100 0.2000 0.2100 9,023 +0.04(+23.53%)
Jul 16, 2024 0.1750 0.1750 0.1700 0.1700 22,500 -0.01(-7.10%)
Jul 12, 2024 0.1830 0 +0.00(+0.00%)
Jul 10, 2024 0.1830 0 +0.02(+14.37%)
Jul 02, 2024 0.1600 0 -0.01(-3.03%)
Jul 01, 2024 0.1650 0.1650 0.1650 0.1650 16,000 +0.01(+3.13%)
Jun 28, 2024 0.1696 0.1696 0.1600 0.1600 40,410 -0.02(-11.11%)
Jun 27, 2024 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Jun 26, 2024 0.1800 0.1802 0.1800 0.1800 42,200 +0.00(+0.00%)
Jun 25, 2024 0.1800 0.1800 0.1800 0.1800 1,800 +0.02(+12.50%)
Jun 24, 2024 0.1900 0.1900 0.1600 0.1600 23,585 -0.03(-15.79%)
Jun 20, 2024 0.2074 0.2167 0.2044 0.1900 117,145 -0.01(-5.00%)
Jun 18, 2024 0.2000 0.2000 0.2000 0.2000 12,000 -0.03(-13.04%)
Jun 13, 2024 0.2300 0 +0.00(+0.00%)
Jun 12, 2024 0.2300 0.2300 0.2300 0.2300 22,600 +0.00(+0.00%)
Jun 11, 2024 0.2000 0.2300 0.2000 0.2300 12,800 +0.04(+21.05%)
Jun 10, 2024 0.1900 0.1900 0.1900 0.1900 4,015 -0.01(-5.00%)
Jun 07, 2024 0.2010 0.2015 0.2000 0.2000 129,878 +0.00(+0.00%)
Jun 04, 2024 0.2000 0 -0.01(-4.76%)
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.