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 (%)
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%)
May 01, 2024 0.3100 0.3100 0.3000 0.3000 76,000 -0.02(-4.76%)
Apr 30, 2024 0.3200 0.3200 0.3150 0.3150 126,500 -0.01(-1.56%)
Apr 29, 2024 0.3400 0.3450 0.3200 0.3200 63,444 +0.01(+1.59%)
Apr 26, 2024 0.3100 0.3500 0.3000 0.3150 196,781 +0.02(+5.00%)
Apr 25, 2024 0.2900 0.3000 0.2900 0.3000 103,000 +0.00(+0.00%)
Apr 24, 2024 0.3000 0.3100 0.2850 0.3000 54,200 +0.00(+0.00%)
Apr 23, 2024 0.3000 0.3000 0.3000 0.3000 704 -0.02(-4.76%)
Apr 22, 2024 0.3300 0.3300 0.3000 0.3150 41,130 -0.02(-4.55%)
Apr 19, 2024 0.3250 0.3300 0.3250 0.3300 75,122 +0.01(+1.54%)
Apr 18, 2024 0.3300 0.3350 0.3100 0.3250 29,500 -0.02(-4.41%)
Apr 17, 2024 0.3350 0.3400 0.3200 0.3400 276,050 +0.00(+0.00%)
Apr 16, 2024 0.3100 0.3500 0.3050 0.3400 73,565 +0.04(+13.33%)
Apr 15, 2024 0.3050 0.3150 0.2950 0.3000 49,200 +0.01(+3.45%)
Apr 12, 2024 0.3000 0.3100 0.2900 0.2900 245,500 +0.01(+3.57%)
Apr 11, 2024 0.3000 0.3000 0.2800 0.2800 56,580 -0.02(-6.67%)
Apr 10, 2024 0.3100 0.3100 0.2800 0.3000 114,345 +0.00(+0.00%)
Apr 09, 2024 0.2900 0.3000 0.2900 0.3000 229,000 +0.03(+13.21%)
Apr 08, 2024 0.2650 0.2800 0.2600 0.2650 247,813 -0.01(-3.64%)
Apr 05, 2024 0.2600 0.2750 0.2450 0.2750 302,355 +0.02(+7.84%)
Apr 04, 2024 0.2750 0.2750 0.2550 0.2550 122,000 -0.03(-8.93%)
Apr 03, 2024 0.2650 0.2800 0.2650 0.2800 33,100 +0.00(+0.00%)
Apr 02, 2024 0.2700 0.2800 0.2650 0.2800 35,010 +0.00(+0.00%)
Apr 01, 2024 0.2850 0.2900 0.2700 0.2800 105,626 +0.01(+3.70%)
Mar 28, 2024 0.2700 0 -0.01(-3.57%)
Mar 27, 2024 0.2800 0.2800 0.2650 0.2800 59,800 +0.02(+5.66%)
Mar 26, 2024 0.2400 0.2950 0.2400 0.2650 297,864 +0.03(+10.42%)
Mar 25, 2024 0.2300 0.2400 0.2300 0.2400 40,500 +0.01(+4.35%)
Mar 22, 2024 0.2250 0.2300 0.2200 0.2300 85,400 +0.00(+0.00%)
Mar 21, 2024 0.2300 0.2300 0.2250 0.2300 27,000 +0.00(+0.00%)
Mar 20, 2024 0.2350 0.2400 0.2150 0.2300 199,500 -0.00(-2.13%)
Mar 19, 2024 0.2350 0.2350 0.2250 0.2350 102,348 +0.00(+0.00%)
Mar 18, 2024 0.2400 0.2400 0.2350 0.2350 170,366 -0.01(-2.08%)
Mar 15, 2024 0.2350 0.2400 0.2350 0.2400 9,800 +0.01(+4.35%)
Mar 14, 2024 0.2200 0.2400 0.2200 0.2300 430,600 +0.02(+9.52%)
Mar 13, 2024 0.2200 0.2200 0.2100 0.2100 584,500 -0.01(-4.55%)
Mar 12, 2024 0.2100 0.2200 0.2050 0.2200 120,348 +0.00(+0.00%)
Mar 11, 2024 0.2300 0.2400 0.2050 0.2200 51,000 -0.01(-4.35%)
Mar 08, 2024 0.2100 0.2500 0.2100 0.2300 260,117 +0.01(+4.55%)
Mar 07, 2024 0.2000 0.2200 0.1800 0.2200 185,800 +0.01(+4.76%)
Mar 06, 2024 0.2200 0.2250 0.2000 0.2100 187,300 -0.02(-8.70%)
Mar 05, 2024 0.2250 0.2300 0.2250 0.2300 84,700 +0.01(+2.22%)
Mar 04, 2024 0.2050 0.2300 0.2000 0.2250 239,544 +0.04(+18.42%)
Mar 01, 2024 0.1600 0.2000 0.1600 0.1900 312,350 +0.05(+31.03%)
Feb 29, 2024 0.1550 0.1550 0.1350 0.1450 431,463 -0.01(-3.33%)
Feb 28, 2024 0.1350 0.2000 0.1300 0.1500 2,001,005 +0.05(+57.89%)
Feb 27, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Feb 21, 2024 0.0950 0 +0.01(+11.76%)
Feb 15, 2024 0.0850 0 +0.00(+0.00%)
Feb 12, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Feb 07, 2024 0.0850 0.0850 0 -0.01(-15.00%)
Feb 06, 2024 0.0850 0.1000 0.0850 0.1000 52,200 +0.01(+17.65%)
Feb 05, 2024 0.0850 0.0850 0.0850 0.0850 39,000 +0.00(+0.00%)
Feb 01, 2024 0.0850 0.0850 0 +0.01(+6.25%)
Jan 31, 2024 0.0850 0.0850 0.0800 0.0800 165,500 -0.01(-5.88%)
Jan 30, 2024 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Jan 29, 2024 0.0850 0.0850 0.0850 0.0850 87,100 +0.01(+6.25%)
Jan 26, 2024 0.0800 0.0800 0.0800 0.0800 278,500 -0.01(-5.88%)
Jan 25, 2024 0.0800 0.0850 0.0800 0.0850 160,000 +0.00(+0.00%)
Jan 22, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Jan 19, 2024 0.0850 0.0850 0.0850 0.0850 80,000 -0.01(-10.53%)
Jan 16, 2024 0.0950 0.0950 0 +0.01(+11.76%)
Jan 15, 2024 0.0900 0.0900 0.0850 0.0850 72,000 -0.00(-5.56%)
Jan 11, 2024 0.0900 0.0900 100 +0.00(+5.88%)
Jan 08, 2024 0.0850 0.0850 0 -0.01(-10.53%)
Jan 05, 2024 0.0950 0.0950 0.0950 0.0950 21,500 +0.01(+5.56%)
Jan 04, 2024 0.0950 0.0950 0.0900 0.0900 117,000 -0.04(-28.00%)
Jan 02, 2024 0.1250 0.1250 0 +0.04(+47.06%)
Dec 27, 2023 0.0850 0 -0.00(-5.56%)
Dec 22, 2023 0.0900 0 -0.01(-5.26%)
Dec 21, 2023 0.0900 0.0950 0.0900 0.0950 105,000 +0.01(+5.56%)
Dec 20, 2023 0.0900 0.0900 0.0900 0.0900 362,000 +0.00(+0.00%)
Dec 19, 2023 0.0950 0.0950 0.0900 0.0900 574,000 -0.01(-5.26%)
Dec 18, 2023 0.0950 0.0950 0.0900 0.0950 590,000 -0.01(-5.00%)
Dec 14, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Dec 11, 2023 0.1000 0.1000 0 +0.01(+17.65%)
Dec 08, 2023 0.0850 0.0950 0.0850 0.0850 250,000 -0.01(-10.53%)
Dec 06, 2023 0.0950 0.0950 0 -0.01(-5.00%)
Dec 05, 2023 0.0950 0.1000 0.0950 0.1000 30,050 +0.01(+5.26%)
Dec 04, 2023 0.0950 0.0950 0.0950 0.0950 45,058 +0.00(+0.00%)
Dec 01, 2023 0.1000 0.1000 0.0950 0.0950 60,000 -0.01(-5.00%)
Nov 30, 2023 0.1300 0.1300 0.1000 0.1000 75,100 -0.03(-23.08%)
Nov 29, 2023 0.1200 0.1500 0.1000 0.1300 250,000 +0.04(+44.44%)
Nov 24, 2023 0.0900 0 +0.00(+5.88%)
Nov 22, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Nov 20, 2023 0.0850 0.0850 0 -0.00(-5.56%)
Nov 16, 2023 0.0900 0.0900 125 -0.01(-5.26%)
Nov 13, 2023 0.0950 0.0950 0 -0.01(-5.00%)
Nov 09, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Nov 06, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Nov 02, 2023 0.1000 0.1000 166 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1000 0 +0.01(+11.11%)
Oct 26, 2023 0.0900 0.0900 0 +0.00(+5.88%)
Oct 24, 2023 0.0850 0.0850 0 -0.00(-5.56%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+5.88%)
Oct 19, 2023 0.0850 0.0850 0 -0.00(-5.56%)
Oct 13, 2023 0.0900 0.0900 0 -0.01(-10.00%)
Oct 10, 2023 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2023 0.1000 0 -0.01(-9.09%)
Oct 05, 2023 0.1100 0.1100 0.1000 0.1100 148,500 -0.02(-15.38%)
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.