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 -0.0050 (-1.75%)
Official Closing Price Updated: 3:25 PM EDT, Jun 3, 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 20, 2022 0.2200 0 -0.01(-6.38%)
May 09, 2022 0.2350 4 +0.00(+2.17%)
May 06, 2022 0.2300 0.2300 0.2300 0.2300 10,033 +0.01(+2.22%)
May 03, 2022 0.2250 0.2250 287 +0.02(+9.76%)
May 02, 2022 0.2400 0.2400 0.2050 0.2050 12,510 -0.01(-4.65%)
Apr 25, 2022 0.2150 0.2150 0 -0.02(-10.42%)
Apr 21, 2022 0.2400 0.2400 100 +0.00(+0.00%)
Apr 20, 2022 0.2650 0.2650 0.2350 0.2400 57,055 -0.01(-2.04%)
Apr 19, 2022 0.2450 0.2700 0.2300 0.2450 105,301 +0.02(+11.36%)
Apr 18, 2022 0.2200 0.2200 0.2200 0.2200 2,781 +0.01(+4.76%)
Apr 14, 2022 0.2100 0 +0.00(+0.00%)
Apr 13, 2022 0.2100 0.2200 0.1850 0.2100 88,000 +0.01(+5.00%)
Apr 12, 2022 0.2050 0.2200 0.2000 0.2000 17,000 -0.02(-9.09%)
Apr 11, 2022 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-2.22%)
Apr 08, 2022 0.2400 0.2400 0.2100 0.2250 100,100 -0.04(-15.09%)
Apr 01, 2022 0.2650 0 +0.00(+0.00%)
Mar 31, 2022 0.2650 0.2650 0.2650 0.2650 1,000 +0.03(+10.42%)
Mar 30, 2022 0.2400 0.2400 0.2400 0.2400 4,825 +0.00(+0.00%)
Mar 28, 2022 0.2400 0.2400 100 +0.00(+0.00%)
Mar 25, 2022 0.2950 0.2950 0.2400 0.2400 19,098 -0.03(-11.11%)
Mar 24, 2022 0.2550 0.2800 0.2550 0.2700 4,580 +0.03(+12.50%)
Mar 23, 2022 0.2400 0.2400 0.2400 0.2400 7,607 +0.01(+4.35%)
Mar 21, 2022 0.2300 0.2300 466 -0.06(-20.69%)
Mar 18, 2022 0.2900 0.2900 0.2900 0.2900 600 +0.01(+3.57%)
Mar 17, 2022 0.2800 0.2800 0.2800 0.2800 1,801 +0.03(+9.80%)
Mar 16, 2022 0.2650 0.2650 0.2550 0.2550 2,000 +0.04(+18.60%)
Mar 10, 2022 0.2150 0 +0.01(+2.38%)
Mar 09, 2022 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-4.55%)
Mar 07, 2022 0.2200 0.2200 0 +0.02(+7.32%)
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.