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 (%)
Jul 30, 2018 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Jul 27, 2018 0.2400 0.2700 0.2400 0.2400 2,500 -0.03(-11.11%)
Jul 26, 2018 0.2700 0.2700 0.2700 0.2700 500 -0.05(-15.62%)
Jul 24, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 23, 2018 0.3200 0.3200 0.3200 0.3200 900 +0.00(+0.00%)
Jul 19, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jul 18, 2018 0.3000 0.3000 0.3000 0.3000 3,200 +0.00(+0.00%)
Jul 17, 2018 0.2700 0.3000 0.2700 0.3000 33,000 +0.04(+15.38%)
Jul 16, 2018 0.2600 0.2600 0.2600 0.2600 96,200 +0.05(+23.81%)
Jul 10, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 -0.09(-28.12%)
Jun 28, 2018 0.3500 0.3500 0.3200 0.3200 28,500 -0.03(-8.57%)
Jun 27, 2018 0.3500 0.3500 0.3500 0.3500 10,065 -0.04(-10.26%)
Jun 26, 2018 0.3800 0.3900 0.3800 0.3900 31,000 +0.01(+2.63%)
Jun 25, 2018 0.3800 0.3800 0.3800 0.3800 37,000 +0.00(+0.00%)
Jun 21, 2018 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Jun 18, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 15, 2018 0.3600 0.3400 0.3400 14,500 -0.02(-5.56%)
Jun 14, 2018 0.4000 0.4000 0.3400 0.3600 8,129 -0.04(-10.00%)
Jun 13, 2018 0.4100 0.5000 0.4000 0.4000 21,484 +0.05(+14.29%)
Jun 07, 2018 0.3500 0.3500 0.3500 14 -0.01(-2.78%)
Jun 06, 2018 0.3650 0.3650 0.3600 0.3600 11,500 -0.02(-4.00%)
Jun 05, 2018 0.3750 0.3750 0.3750 0.3750 1,525 -0.01(-1.32%)
Jun 04, 2018 0.3800 0.3800 0.3800 0.3800 5,000 -0.02(-5.00%)
Jun 01, 2018 0.4000 0.4000 0.4000 0.4000 14,500 +0.01(+2.56%)
May 31, 2018 0.4000 0.4000 0.3900 0.3900 28,150 +0.00(+0.00%)
May 30, 2018 0.4100 0.4100 0.3900 0.3900 21,000 -0.02(-3.70%)
May 29, 2018 0.4050 0.4050 0.4050 0.4050 1,156 +0.02(+3.85%)
May 28, 2018 0.4000 0.4000 0.3900 0.3900 183,000 -0.03(-7.14%)
May 25, 2018 0.4200 0.4200 0.4200 0.4200 1,225 +0.02(+5.00%)
May 24, 2018 0.4150 0.4150 0.4000 0.4000 42,166 +0.02(+5.26%)
May 23, 2018 0.3800 0.3800 0.3800 0.3800 550 -0.03(-6.17%)
May 22, 2018 0.4000 0.4050 0.4000 0.4050 18,010 -0.01(-2.41%)
May 17, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
May 15, 2018 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
May 14, 2018 0.4450 0.4450 0.4050 0.4050 9,939 +0.05(+14.08%)
May 11, 2018 0.3850 0.3850 0.3550 0.3550 2,000 +0.03(+10.94%)
May 10, 2018 0.3500 0.3900 0.3200 0.3200 111,500 -0.05(-14.67%)
May 09, 2018 0.3700 0.3750 0.3500 0.3750 48,000 +0.01(+1.35%)
May 08, 2018 0.4000 0.4000 0.3700 0.3700 42,000 -0.07(-15.91%)
May 03, 2018 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
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.