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 )

0.2900 +0.0100 (+3.57%)
Official Closing Price Updated: 3:01 PM EDT, May 24, 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 (%)
Apr 28, 2017 0.3450 0.3450 0.3450 0 +0.00(+1.47%)
Apr 27, 2017 0.3000 0.3400 0.3000 0.3400 62,000 +0.01(+3.03%)
Apr 26, 2017 0.3100 0.3300 0.3100 0.3300 4,500 +0.01(+3.13%)
Apr 25, 2017 0.2950 0.3200 0.2950 0.3200 71,500 +0.02(+4.92%)
Apr 21, 2017 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Apr 20, 2017 0.3000 0.3300 0.2950 0.3200 103,500 +0.00(+0.00%)
Apr 18, 2017 0.3200 0.3200 0.3200 0 +0.03(+8.47%)
Apr 17, 2017 0.3050 0.3050 0.2900 0.2950 50,500 -0.03(-7.81%)
Apr 13, 2017 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Apr 12, 2017 0.2800 0.2800 0.2800 0.2800 500 -0.01(-3.45%)
Apr 10, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 07, 2017 0.2900 0.3100 0.2900 0.3000 63,500 +0.00(+0.00%)
Apr 06, 2017 0.2900 0.3000 0.2900 0.3000 19,000 +0.01(+3.45%)
Apr 04, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 03, 2017 0.2900 0.2900 0.2900 0.2900 3,500 +0.00(+0.00%)
Mar 31, 2017 0.2900 0.2900 0.2900 0.2900 1,500 +0.00(+0.00%)
Mar 29, 2017 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Mar 27, 2017 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Mar 24, 2017 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+1.75%)
Mar 22, 2017 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 21, 2017 0.2800 0.2800 0.2800 0.2800 7,142 -0.01(-3.45%)
Mar 20, 2017 0.2850 0.2900 0.2800 0.2900 39,500 +0.01(+1.75%)
Mar 17, 2017 0.2750 0.2850 0.2750 0.2850 7,450 +0.01(+3.64%)
Mar 16, 2017 0.2800 0.2800 0.2700 0.2750 10,500 -0.01(-1.79%)
Mar 15, 2017 0.2600 0.2800 0.2600 0.2800 132,000 +0.02(+7.69%)
Mar 14, 2017 0.2700 0.2800 0.2600 0.2600 49,607 +0.00(+0.00%)
Mar 09, 2017 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 07, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Mar 06, 2017 0.2400 0.2500 0.2400 0.2500 32,000 +0.00(+0.00%)
Mar 03, 2017 0.2300 0.2500 0.2300 0.2500 41,000 +0.02(+8.70%)
Mar 02, 2017 0.2300 0.2350 0.2300 0.2300 45,000 +0.01(+4.55%)
Mar 01, 2017 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-4.35%)
Feb 28, 2017 0.2200 0.2300 0.2200 0.2300 32,500 +0.01(+4.55%)
Feb 27, 2017 0.2100 0.2200 0.2100 0.2200 13,250 -0.01(-4.35%)
Feb 23, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Feb 22, 2017 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Feb 21, 2017 0.1900 0.2200 0.1900 0.2200 350,625 +0.03(+15.79%)
Feb 16, 2017 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Feb 14, 2017 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Feb 08, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
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.