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 )

0.2650 -0.0100 (-3.64%)
Official Closing Price Updated: 3:49 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 23, 2020 0.1500 0.1500 0.1500 0.1500 8,608 +0.00(+0.00%)
Mar 17, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Mar 16, 2020 0.1700 0.1700 0.1200 0.1200 4,500 -0.05(-31.43%)
Mar 13, 2020 0.1750 0.1750 0.1750 0.1750 1,500 +0.03(+25.00%)
Mar 12, 2020 0.1400 0.1400 0.1400 0.1400 1,317 +0.00(+0.00%)
Mar 11, 2020 0.1400 0.1400 0.1400 0.1400 500 -0.08(-36.36%)
Mar 10, 2020 0.2200 0.2200 0.2200 0.2200 1,317 -0.01(-4.35%)
Mar 09, 2020 0.2300 0.2300 0.2300 0.2300 1,500 +0.04(+21.05%)
Mar 05, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 28, 2020 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Feb 27, 2020 0.2150 0.2150 0.2150 0.2150 5,000 +0.01(+7.50%)
Feb 24, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 21, 2020 0.2150 0.2150 0.2000 0.2000 23,499 +0.00(+0.00%)
Feb 20, 2020 0.2000 0.2100 0.2000 0.2000 18,100 -0.01(-6.98%)
Feb 19, 2020 0.2150 0.2150 0.2150 0.2150 900 +0.04(+19.44%)
Feb 18, 2020 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.00%)
Feb 13, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 11, 2020 0.1900 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Feb 07, 2020 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Feb 03, 2020 0.1400 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jan 31, 2020 0.1350 0.1350 0.1350 0.1350 5,000 -0.02(-15.62%)
Jan 29, 2020 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 28, 2020 0.1550 0.1600 0.1550 0.1600 21,000 +0.01(+6.67%)
Jan 27, 2020 0.1450 0.1500 0.1450 0.1500 4,001 -0.02(-11.76%)
Jan 24, 2020 0.1800 0.1800 0.1550 0.1700 65,000 +0.01(+3.03%)
Jan 21, 2020 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 20, 2020 0.1550 0.1650 0.1400 0.1650 8,000 +0.02(+10.00%)
Jan 14, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 13, 2020 0.1900 0.1900 0.1400 0.1400 10,000 -0.05(-26.32%)
Jan 10, 2020 0.1900 0.1950 0.1900 0.1900 16,000 -0.01(-2.56%)
Jan 09, 2020 0.1700 0.1950 0.1700 0.1950 5,822 +0.02(+11.43%)
Jan 08, 2020 0.1800 0.1800 0.1750 0.1750 10,416 -0.02(-10.26%)
Jan 07, 2020 0.1950 0.1950 0.1950 0.1950 11,000 -0.01(-2.50%)
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.