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 )

0.2750 +0.0050 (+1.85%)
Official Closing 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.