Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (CSE: ZTE )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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 (%)
Mar 26, 2019 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Mar 21, 2019 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Mar 19, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 18, 2019 0.4000 0.4250 0.4000 0.4100 10,098 -0.01(-2.38%)
Mar 15, 2019 0.4200 0.4200 0.4200 25 +0.00(+0.00%)
Mar 13, 2019 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Mar 12, 2019 0.4000 0.4000 0.3600 0.3950 8,500 -0.02(-5.95%)
Mar 08, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Mar 06, 2019 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Mar 05, 2019 0.3600 0.3900 0.3600 0.3850 7,000 +0.01(+2.67%)
Mar 04, 2019 0.3600 0.3750 0.3600 0.3750 5,000 +0.02(+4.17%)
Mar 01, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+1.41%)
Feb 27, 2019 0.3550 0.3550 0.3550 0 +0.01(+4.41%)
Feb 26, 2019 0.3400 0.3800 0.3400 0.3400 51,279 -0.04(-10.53%)
Feb 25, 2019 0.3800 0.3800 0.3800 50 +0.00(+0.00%)
Feb 22, 2019 0.3800 0.3800 0.3800 0.3800 5,299 -0.02(-5.00%)
Feb 21, 2019 0.4000 0.4000 0.4000 0.4000 6,833 +0.05(+14.29%)
Feb 19, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 15, 2019 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Feb 12, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Feb 11, 2019 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Feb 08, 2019 0.3500 0.4000 0.3500 0.4000 22,600 +0.03(+6.67%)
Feb 06, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Jan 31, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 28, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Jan 24, 2019 0.4050 0.4050 0.4050 0 -0.02(-5.81%)
Jan 23, 2019 0.4200 0.4300 0.4200 0.4300 3,000 +0.01(+2.38%)
Jan 22, 2019 0.4050 0.4200 0.4050 0.4200 8,130 -0.01(-2.33%)
Jan 17, 2019 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jan 16, 2019 0.4000 0.4200 0.4000 0.4200 3,760 +0.02(+5.00%)
Jan 15, 2019 0.4000 0.4000 0.4000 0.4000 11,000 +0.01(+1.27%)
Jan 14, 2019 0.3950 0.3950 0.3950 0.3950 1,000 +0.01(+1.28%)
Jan 11, 2019 0.3900 0.3900 0.3900 0.3900 1,500 +0.01(+1.30%)
Jan 10, 2019 0.3850 0.3850 0.3850 0.3850 1,500 +0.01(+1.32%)
Jan 09, 2019 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Jan 08, 2019 0.3750 0.3800 0.3750 0.3800 3,050 +0.01(+1.33%)
Jan 04, 2019 0.3750 0.3750 0.3750 0 -0.03(-8.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.