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 )

0.2900 +0.0100 (+3.57%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 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%)
May 01, 2024 0.3100 0.3100 0.3000 0.3000 76,000 -0.02(-4.76%)
Apr 30, 2024 0.3200 0.3200 0.3150 0.3150 126,500 -0.01(-1.56%)
Apr 29, 2024 0.3400 0.3450 0.3200 0.3200 63,444 +0.01(+1.59%)
Apr 26, 2024 0.3100 0.3500 0.3000 0.3150 196,781 +0.02(+5.00%)
Apr 25, 2024 0.2900 0.3000 0.2900 0.3000 103,000 +0.00(+0.00%)
Apr 24, 2024 0.3000 0.3100 0.2850 0.3000 54,200 +0.00(+0.00%)
Apr 23, 2024 0.3000 0.3000 0.3000 0.3000 704 -0.02(-4.76%)
Apr 22, 2024 0.3300 0.3300 0.3000 0.3150 41,130 -0.02(-4.55%)
Apr 19, 2024 0.3250 0.3300 0.3250 0.3300 75,122 +0.01(+1.54%)
Apr 18, 2024 0.3300 0.3350 0.3100 0.3250 29,500 -0.02(-4.41%)
Apr 17, 2024 0.3350 0.3400 0.3200 0.3400 276,050 +0.00(+0.00%)
Apr 16, 2024 0.3100 0.3500 0.3050 0.3400 73,565 +0.04(+13.33%)
Apr 15, 2024 0.3050 0.3150 0.2950 0.3000 49,200 +0.01(+3.45%)
Apr 12, 2024 0.3000 0.3100 0.2900 0.2900 245,500 +0.01(+3.57%)
Apr 11, 2024 0.3000 0.3000 0.2800 0.2800 56,580 -0.02(-6.67%)
Apr 10, 2024 0.3100 0.3100 0.2800 0.3000 114,345 +0.00(+0.00%)
Apr 09, 2024 0.2900 0.3000 0.2900 0.3000 229,000 +0.03(+13.21%)
Apr 08, 2024 0.2650 0.2800 0.2600 0.2650 247,813 -0.01(-3.64%)
Apr 05, 2024 0.2600 0.2750 0.2450 0.2750 302,355 +0.02(+7.84%)
Apr 04, 2024 0.2750 0.2750 0.2550 0.2550 122,000 -0.03(-8.93%)
Apr 03, 2024 0.2650 0.2800 0.2650 0.2800 33,100 +0.00(+0.00%)
Apr 02, 2024 0.2700 0.2800 0.2650 0.2800 35,010 +0.00(+0.00%)
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.