Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (CSE: ZTE )

0.2550 +0.0050 (+2.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 23, 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 (%)
Jul 22, 2024 0.2600 0.2600 0.2500 0.2500 156,220 -0.01(-3.85%)
Jul 19, 2024 0.2650 0.2700 0.2550 0.2600 70,750 -0.01(-1.89%)
Jul 18, 2024 0.2500 0.2650 0.2500 0.2650 94,186 +0.02(+6.00%)
Jul 17, 2024 0.2400 0.2500 0.2400 0.2500 113,750 +0.01(+4.17%)
Jul 16, 2024 0.2400 0.2500 0.2400 0.2400 82,000 +0.00(+0.00%)
Jul 15, 2024 0.2450 0.2450 0.2400 0.2400 20,990 +0.01(+6.67%)
Jul 12, 2024 0.2450 0.2450 0.2250 0.2250 108,500 +0.00(+0.00%)
Jul 11, 2024 0.2450 0.2450 0.2250 0.2250 34,572 -0.02(-10.00%)
Jul 10, 2024 0.2500 0.2500 0.2400 0.2500 41,500 +0.00(+0.00%)
Jul 09, 2024 0.2600 0.2600 0.2500 0.2500 2,423 +0.01(+2.04%)
Jul 08, 2024 0.2500 0.2600 0.2450 0.2450 101,500 -0.01(-2.00%)
Jul 05, 2024 0.2300 0.2500 0.2300 0.2500 54,500 +0.02(+11.11%)
Jul 04, 2024 0.2250 0.2300 0.2200 0.2250 51,600 -0.01(-6.25%)
Jul 03, 2024 0.2200 0.2400 0.2200 0.2400 31,299 +0.02(+11.63%)
Jul 02, 2024 0.2150 0.2350 0.2150 0.2150 140,750 +0.01(+2.38%)
Jun 28, 2024 0.2100 0 -0.01(-4.55%)
Jun 27, 2024 0.2300 0.2400 0.2200 0.2200 67,100 -0.02(-8.33%)
Jun 26, 2024 0.2500 0.2500 0.2350 0.2400 66,000 -0.01(-4.00%)
Jun 24, 2024 0.2500 0.2500 0 +0.01(+2.04%)
Jun 21, 2024 0.2600 0.2800 0.1450 0.2450 330,345 -0.02(-5.77%)
Jun 20, 2024 0.2550 0.2650 0.2500 0.2600 96,180 -0.01(-3.70%)
Jun 18, 2024 0.2700 0.2700 0 +0.00(+0.00%)
Jun 17, 2024 0.2700 0.2700 0.2700 0.2700 3,000 +0.01(+1.89%)
Jun 14, 2024 0.2700 0.2750 0.2600 0.2650 101,010 +0.00(+0.00%)
Jun 13, 2024 0.2650 0.2700 0.2650 0.2650 7,500 -0.01(-1.85%)
Jun 12, 2024 0.2700 0.2750 0.2650 0.2700 39,493 -0.01(-5.26%)
Jun 11, 2024 0.2750 0.2850 0.2700 0.2850 98,500 +0.01(+3.64%)
Jun 10, 2024 0.2650 0.2750 0.2600 0.2750 158,500 +0.01(+3.77%)
Jun 07, 2024 0.2750 0.2750 0.2650 0.2650 157,333 -0.01(-3.64%)
Jun 06, 2024 0.2800 0.2800 0.2650 0.2750 93,013 -0.01(-1.79%)
Jun 05, 2024 0.2700 0.2900 0.2650 0.2800 228,067 +0.02(+5.66%)
Jun 04, 2024 0.2750 0.2800 0.2650 0.2650 65,950 -0.02(-5.36%)
Jun 03, 2024 0.2800 0.2900 0.2800 0.2800 225,135 -0.00(-1.75%)
May 31, 2024 0.2750 0.2900 0.2700 0.2850 157,500 +0.00(+1.79%)
May 30, 2024 0.3000 0.3100 0.2800 0.2800 291,700 -0.02(-6.67%)
May 29, 2024 0.3000 0.3500 0.3000 0.3000 336,066 +0.03(+11.11%)
May 28, 2024 0.2850 0.2850 0.2650 0.2700 153,999 -0.01(-5.26%)
May 27, 2024 0.2900 0.2950 0.2850 0.2850 14,000 -0.01(-1.72%)
May 24, 2024 0.2900 0.2900 0.2800 0.2900 35,000 +0.01(+3.57%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.