Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (OP: ZTSTF )

0.2651 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 3, 2025 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 (%)
Feb 03, 2025 0.2702 0.2828 0.2500 0.2651 195,832 -0.02(-6.23%)
Jan 31, 2025 0.2764 0.2899 0.2701 0.2827 64,074 +0.01(+3.10%)
Jan 30, 2025 0.2783 0.2828 0.2701 0.2742 16,875 -0.00(-1.47%)
Jan 29, 2025 0.2849 0.2849 0.2750 0.2783 33,437 -0.00(-1.66%)
Jan 28, 2025 0.3050 0.3050 0.2700 0.2830 228,916 -0.00(-1.53%)
Jan 27, 2025 0.2899 0.2899 0.2787 0.2874 187,485 +0.00(+0.00%)
Jan 24, 2025 0.2700 0.2899 0.2700 0.2874 74,947 -0.00(-0.86%)
Jan 23, 2025 0.2996 0.3080 0.2531 0.2899 89,932 +0.00(+0.10%)
Jan 22, 2025 0.3090 0.3090 0.2531 0.2896 332,333 -0.01(-3.40%)
Jan 21, 2025 0.2565 0.3089 0.2565 0.2998 129,216 +0.02(+9.02%)
Jan 17, 2025 0.2905 0.3149 0.2700 0.2750 60,301 -0.01(-3.51%)
Jan 16, 2025 0.3389 0.3389 0.2850 0.2850 192,771 -0.02(-6.62%)
Jan 15, 2025 0.3231 0.3700 0.2900 0.3052 103,162 +0.01(+1.73%)
Jan 14, 2025 0.3175 0.3800 0.3000 0.3000 101,473 -0.02(-5.51%)
Jan 13, 2025 0.3175 0.3500 0.3001 0.3175 151,973 -0.01(-3.79%)
Jan 10, 2025 0.3200 0.3490 0.2900 0.3300 111,523 +0.01(+3.13%)
Jan 08, 2025 0.3282 0.3282 0.2900 0.3200 34,376 +0.00(+0.00%)
Jan 07, 2025 0.3021 0.3400 0.2900 0.3200 62,123 +0.02(+5.93%)
Jan 06, 2025 0.3300 0.3900 0.3020 0.3021 228,932 -0.02(-7.44%)
Jan 03, 2025 0.3300 0.3300 0.2850 0.3264 164,634 -0.00(-0.09%)
Jan 02, 2025 0.3267 0.3267 0.2700 0.3267 73,107 +0.04(+12.66%)
Dec 31, 2024 0.2900 0 +0.01(+1.75%)
Dec 30, 2024 0.2700 0.3040 0.2550 0.2850 157,610 +0.03(+14.00%)
Dec 27, 2024 0.2500 0.2600 0.2313 0.2500 132,387 +0.00(+0.00%)
Dec 26, 2024 0.2399 0.2500 0.2230 0.2500 94,924 +0.01(+4.21%)
Dec 24, 2024 0.2422 0.2422 0.2399 0.2399 19,808 -0.00(-0.04%)
Dec 23, 2024 0.2398 0.2400 0.2299 0.2400 56,448 +0.03(+13.80%)
Dec 20, 2024 0.2500 0.2500 0.2100 0.2109 205,744 -0.03(-12.09%)
Dec 19, 2024 0.2400 0.2400 0.2050 0.2399 29,559 +0.02(+9.05%)
Dec 18, 2024 0.2700 0.2700 0.2100 0.2200 114,089 -0.02(-8.03%)
Dec 17, 2024 0.2400 0.2700 0.2300 0.2392 257,731 +0.01(+4.00%)
Dec 16, 2024 0.2350 0.2790 0.2170 0.2300 194,257 +0.01(+2.63%)
Dec 13, 2024 0.2694 0.2794 0.2200 0.2241 72,840 -0.02(-8.31%)
Dec 12, 2024 0.2400 0.2950 0.2400 0.2444 15,342 +0.00(+1.83%)
Dec 11, 2024 0.2400 0.2950 0.2350 0.2400 55,730 +0.00(+0.42%)
Dec 10, 2024 0.3000 0.3000 0.2390 0.2390 56,647 -0.01(-5.23%)
Dec 09, 2024 0.2460 0.3250 0.2300 0.2522 127,628 +0.01(+5.08%)
Dec 06, 2024 0.2740 0.2800 0.2300 0.2400 68,368 +0.01(+2.13%)
Dec 05, 2024 0.2419 0.2500 0.2300 0.2350 277,349 -0.01(-2.08%)
Dec 04, 2024 0.2400 0.2500 0.2250 0.2400 101,702 +0.00(+0.00%)
Dec 03, 2024 0.2500 0.2824 0.2350 0.2400 165,881 -0.00(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.