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 (%)
Jun 20, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 19, 2019 0.2000 0.2000 0.1800 0.1800 12,000 -0.02(-10.00%)
Jun 18, 2019 0.2200 0.2200 0.2000 8,500 -0.02(-9.09%)
Jun 17, 2019 0.2200 0.2200 0.2200 0.2200 12,100 +0.00(+0.00%)
Jun 14, 2019 0.2400 0.2400 0.2200 0.2200 3,456 -0.03(-12.00%)
Jun 07, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 05, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 04, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.05(+25.00%)
Jun 03, 2019 0.2800 0.2800 0.2000 0.2000 16,390 -0.12(-37.50%)
May 27, 2019 0.3200 0.3200 0.3200 0 +0.06(+23.08%)
May 24, 2019 0.2700 0.2700 0.2600 0.2600 7,400 -0.01(-3.70%)
May 23, 2019 0.2950 0.2950 0.2700 0.2700 2,500 +0.00(+0.00%)
May 22, 2019 0.2950 0.2950 0.2700 0.2700 2,500 -0.03(-10.00%)
May 16, 2019 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
May 15, 2019 0.3050 0.3050 0.3050 604 +0.00(+0.00%)
May 14, 2019 0.2800 0.3050 0.2800 0.3050 18,409 +0.01(+1.67%)
May 13, 2019 0.3200 0.3200 0.3000 0.3000 3,790 -0.03(-7.69%)
May 09, 2019 0.3250 0.3250 0.3250 0 -0.02(-7.14%)
May 07, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
May 02, 2019 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
May 01, 2019 0.3200 0.3200 0.3200 312 +0.00(+0.00%)
Apr 30, 2019 0.3200 0.3200 0.3200 10 +0.00(+0.00%)
Apr 24, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 23, 2019 0.3200 0.3200 0.3200 0.3200 1,000 -0.03(-8.57%)
Apr 18, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 17, 2019 0.3450 0.3450 0.3450 0.3450 1,500 -0.03(-6.76%)
Apr 16, 2019 0.3900 0.3900 0.3700 0.3700 2,500 -0.03(-7.50%)
Apr 15, 2019 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Apr 12, 2019 0.4000 0.4000 0.3950 0.4000 3,500 -0.01(-2.44%)
Apr 11, 2019 0.4100 0.4100 0.4100 0.4100 2,166 +0.00(+0.00%)
Apr 10, 2019 0.4100 0.4100 0.4100 0.4100 44,000 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.