Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	0.2750	0.2900	0.2700	0.2850	157,500	+0.00(+1.79%)
May 30, 2024	0.3000	0.3100	0.2800	0.2800	291,700	-0.02(-6.67%)
May 29, 2024	0.3000	0.3500	0.3000	0.3000	336,066	+0.03(+11.11%)
May 28, 2024	0.2850	0.2850	0.2650	0.2700	153,999	-0.01(-5.26%)
May 27, 2024	0.2900	0.2950	0.2850	0.2850	14,000	-0.01(-1.72%)
May 24, 2024	0.2900	0.2900	0.2800	0.2900	35,000	+0.01(+3.57%)
May 23, 2024	0.2900	0.3000	0.2800	0.2800	61,500	+0.00(+0.00%)
May 22, 2024	0.2750	0.2800	0.2700	0.2800	102,548	+0.00(+0.00%)
May 21, 2024	0.2750	0.2900	0.2700	0.2800	149,364	+0.01(+1.82%)
May 17, 2024				0.2750	0	+0.01(+1.85%)
May 16, 2024	0.2700	0.2750	0.2650	0.2700	165,400	+0.00(+0.00%)
May 15, 2024	0.2700	0.2900	0.2650	0.2700	208,534	-0.02(-6.90%)
May 14, 2024	0.2950	0.3000	0.2500	0.2900	200,475	-0.01(-3.33%)
May 13, 2024	0.3100	0.3150	0.3000	0.3000	80,333	-0.01(-3.23%)
May 10, 2024	0.3150	0.3200	0.3100	0.3100	44,200	-0.01(-3.13%)
May 09, 2024	0.3200	0.3200	0.3200	0.3200	17,000	-0.01(-3.03%)
May 08, 2024	0.3300	0.3500	0.3300	0.3300	51,405	-0.01(-2.94%)
May 07, 2024	0.3650	0.3650	0.3400	0.3400	41,550	-0.02(-5.56%)
May 06, 2024	0.3000	0.3700	0.3000	0.3600	120,500	+0.04(+12.50%)
May 02, 2024	0.3200			0.3200	0	+0.02(+6.67%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ztest Electronics Inc (CSE: ZTE )

Historical Prices