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 )

0.2800 UNCHANGED
Official Closing Price Updated: 11:27 AM EDT, May 22, 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 (%)
May 31, 2018 0.4000 0.4000 0.3900 0.3900 28,150 +0.00(+0.00%)
May 30, 2018 0.4100 0.4100 0.3900 0.3900 21,000 -0.02(-3.70%)
May 29, 2018 0.4050 0.4050 0.4050 0.4050 1,156 +0.02(+3.85%)
May 28, 2018 0.4000 0.4000 0.3900 0.3900 183,000 -0.03(-7.14%)
May 25, 2018 0.4200 0.4200 0.4200 0.4200 1,225 +0.02(+5.00%)
May 24, 2018 0.4150 0.4150 0.4000 0.4000 42,166 +0.02(+5.26%)
May 23, 2018 0.3800 0.3800 0.3800 0.3800 550 -0.03(-6.17%)
May 22, 2018 0.4000 0.4050 0.4000 0.4050 18,010 -0.01(-2.41%)
May 17, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
May 15, 2018 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
May 14, 2018 0.4450 0.4450 0.4050 0.4050 9,939 +0.05(+14.08%)
May 11, 2018 0.3850 0.3850 0.3550 0.3550 2,000 +0.03(+10.94%)
May 10, 2018 0.3500 0.3900 0.3200 0.3200 111,500 -0.05(-14.67%)
May 09, 2018 0.3700 0.3750 0.3500 0.3750 48,000 +0.01(+1.35%)
May 08, 2018 0.4000 0.4000 0.3700 0.3700 42,000 -0.07(-15.91%)
May 03, 2018 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
May 02, 2018 0.4500 0.4500 0.4500 0.4500 8,504 -0.04(-9.09%)
Apr 27, 2018 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Apr 26, 2018 0.4300 0.5000 0.4300 0.5000 11,100 +0.13(+35.14%)
Apr 25, 2018 0.4100 0.4100 0.3600 0.3700 90,000 -0.04(-9.76%)
Apr 24, 2018 0.4100 0.4500 0.4100 0.4100 44,009 -0.13(-24.07%)
Apr 16, 2018 0.5400 0.5400 0.5400 185 +0.02(+3.85%)
Apr 12, 2018 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Apr 06, 2018 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Apr 05, 2018 0.4500 0.5400 0.4500 0.5400 11,400 +0.06(+12.50%)
Apr 04, 2018 0.5200 0.5200 0.4800 0.4800 4,280 +0.00(+0.00%)
Apr 03, 2018 0.4800 0.4800 0.4800 0.4800 8,000 -0.07(-12.73%)
Apr 02, 2018 0.6000 0.6000 0.3900 0.5500 20,016 -0.23(-29.49%)
Mar 29, 2018 0.7800 0.7800 0.7800 0 -0.09(-10.34%)
Mar 28, 2018 0.8700 0.8700 0.8700 0.8700 500 -0.06(-6.45%)
Mar 27, 2018 0.9200 0.9300 0.8800 0.9300 25,500 +0.00(+0.00%)
Mar 26, 2018 0.9200 0.9300 0.8700 0.9300 7,500 +0.06(+6.90%)
Mar 23, 2018 0.8700 0.8700 0.8700 0.8700 500 +0.01(+1.16%)
Mar 22, 2018 0.8700 0.8700 0.8600 0.8600 1,000 -0.03(-3.37%)
Mar 21, 2018 0.8800 0.9100 0.8800 0.8900 19,180 +0.01(+1.14%)
Mar 20, 2018 0.8500 0.8800 0.8000 0.8800 7,500 +0.00(+0.00%)
Mar 19, 2018 0.8800 0.8800 0.8200 0.8800 2,500 +0.02(+2.33%)
Mar 16, 2018 0.8800 0.8800 0.8400 0.8600 15,500 -0.03(-3.37%)
Mar 15, 2018 0.8900 0.8900 0.8900 0.8900 5,000 +0.00(+0.00%)
Mar 14, 2018 0.8900 0.8900 0.8900 0.8900 2,500 +0.00(+0.00%)
Mar 07, 2018 0.8900 0.8900 0.8900 225 +0.01(+1.14%)
Mar 06, 2018 0.9200 0.9200 0.8100 0.8800 9,333 -0.02(-2.22%)
Mar 05, 2018 0.9200 0.9200 0.8600 0.9000 5,700 +0.02(+2.27%)
Mar 02, 2018 0.8900 0.8900 0.8600 0.8800 2,502 -0.04(-4.35%)
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.