Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ztest Electronics Inc (CSE: ZTE )

0.2850 +0.0050 (+1.79%)
Official Closing Price Updated: 3:56 PM EDT, May 31, 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 (%)
Nov 30, 2021 0.2500 0.2500 0.2500 0.2500 23,000 -0.02(-7.41%)
Nov 29, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Nov 23, 2021 0.2700 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Nov 22, 2021 0.2600 0.3150 0.2600 0.2600 5,000 -0.04(-13.33%)
Nov 19, 2021 0.2950 0.3000 0.2400 0.3000 33,450 -0.01(-1.64%)
Nov 18, 2021 0.3050 0.3050 0.3050 0.3050 1,500 -0.02(-4.69%)
Nov 17, 2021 0.3200 0.3200 0.3200 0.3200 17,000 +0.02(+4.92%)
Nov 15, 2021 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Nov 12, 2021 0.3050 0.3050 0.3050 0.3050 1,000 +0.02(+5.17%)
Nov 09, 2021 0.3200 0.3200 0.2900 0.2900 137,500 -0.02(-4.92%)
Nov 08, 2021 0.3300 0.3300 0.3050 0.3050 24,950 -0.04(-12.86%)
Nov 04, 2021 0.3500 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Nov 03, 2021 0.3550 0.3550 0.3550 0.3550 3,000 +0.00(+0.00%)
Oct 28, 2021 0.3600 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Oct 27, 2021 0.3500 0.3500 0.3500 0.3500 1,500 -0.01(-2.78%)
Oct 26, 2021 0.3400 0.3600 0.3400 0.3600 3,500 +0.03(+9.09%)
Oct 22, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 21, 2021 0.3150 0.3300 0.3150 0.3300 49,500 +0.00(+0.00%)
Oct 19, 2021 0.3300 0.3300 0.3300 0.3300 100 -0.03(-9.59%)
Oct 18, 2021 0.3650 0.3650 0.3650 0.3650 2,000 +0.02(+4.29%)
Oct 15, 2021 0.3700 0.3700 0.3500 0.3500 1,600 -0.02(-5.41%)
Oct 14, 2021 0.3800 0.3800 0.3500 0.3700 4,500 +0.01(+1.37%)
Oct 12, 2021 0.3650 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Oct 07, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Oct 06, 2021 0.3550 0.3550 0.3400 0.3400 8,550 -0.02(-6.85%)
Oct 05, 2021 0.3650 0.3650 0.3650 0.3650 6,000 -0.01(-1.35%)
Oct 01, 2021 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Sep 30, 2021 0.3400 0.3500 0.3050 0.3500 131,000 +0.01(+2.94%)
Sep 29, 2021 0.3400 0.3400 0.3400 0.3400 2,500 -0.04(-11.69%)
Sep 28, 2021 0.3450 0.3850 0.3450 0.3850 13,518 -0.01(-1.28%)
Sep 24, 2021 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Sep 23, 2021 0.3550 0.3550 0.3550 0.3550 500 -0.04(-10.13%)
Sep 21, 2021 0.3950 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Sep 20, 2021 0.3900 0.4000 0.3900 0.3900 9,500 +0.00(+0.00%)
Sep 17, 2021 0.3900 0.3900 0.3900 0.3900 2,000 +0.01(+1.30%)
Sep 16, 2021 0.3850 0.3850 0.3850 0.3850 1,500 +0.04(+10.00%)
Sep 15, 2021 0.3500 0.3500 0.3500 0.3500 2,500 -0.03(-7.89%)
Sep 13, 2021 0.3800 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Sep 08, 2021 0.3700 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Sep 07, 2021 0.3850 0.4000 0.3850 0.4000 23,928 +0.06(+17.65%)
Sep 02, 2021 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.