Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
ZTEST Electronics Inc (ZTE)
ZTEST Electronics Inc (ZTE) Historical

ZTE ZTEST Electronics Inc

0.25

-0.01 (-3.85%)

Jul 22 2024 - Closed

Delayed by 15 minutes

ZTE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.26	-0.005	-1.89%	0.265	0.27	0.255	70,750
Jul 18 2024	0.265	0.015	6.00%	0.25	0.265	0.25	94,186
Jul 17 2024	0.25	0.01	4.17%	0.24	0.25	0.24	113,750
Jul 16 2024	0.24	0.00	0.00%	0.24	0.25	0.24	82,000
Jul 15 2024	0.24	0.015	6.67%	0.245	0.245	0.24	20,990
Jul 12 2024	0.225	0.00	0.00%	0.235	0.245	0.225	108,500
Jul 11 2024	0.225	-0.025	-10.00%	0.23	0.245	0.225	34,572
Jul 10 2024	0.25	0.00	0.00%	0.25	0.25	0.24	41,500
Jul 09 2024	0.25	0.005	2.04%	0.26	0.26	0.25	2,423
Jul 08 2024	0.245	-0.005	-2.00%	0.25	0.26	0.245	101,500
Jul 05 2024	0.25	0.025	11.11%	0.23	0.25	0.23	54,500
Jul 04 2024	0.225	-0.015	-6.25%	0.225	0.23	0.22	51,600
Jul 03 2024	0.24	0.025	11.63%	0.22	0.24	0.22	31,299
Jul 02 2024	0.215	0.005	2.38%	0.215	0.235	0.215	140,750
Jun 28 2024	0.21	-0.01	-4.55%	0.22	0.225	0.21	120,456
Jun 27 2024	0.22	-0.02	-8.33%	0.23	0.24	0.22	67,100
Jun 26 2024	0.24	-0.01	-4.00%	0.25	0.25	0.235	66,000
Jun 25 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
Jun 24 2024	0.25	0.005	2.04%	0.255	0.255	0.24	54,000
Jun 21 2024	0.245	-0.015	-5.77%	0.26	0.28	0.145	330,345
Jun 20 2024	0.26	-0.01	-3.70%	0.255	0.265	0.25	96,180
Jun 19 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Jun 18 2024	0.27	0.00	0.00%	0.265	0.27	0.26	99,500
Jun 17 2024	0.27	0.005	1.89%	0.27	0.27	0.27	3,000
Jun 14 2024	0.265	0.00	0.00%	0.27	0.275	0.26	101,010
Jun 13 2024	0.265	-0.005	-1.85%	0.27	0.27	0.265	7,500
Jun 12 2024	0.27	-0.015	-5.26%	0.27	0.275	0.265	39,493
Jun 11 2024	0.285	0.01	3.64%	0.275	0.285	0.27	98,500
Jun 10 2024	0.275	0.01	3.77%	0.265	0.275	0.26	158,500
Jun 07 2024	0.265	-0.01	-3.64%	0.275	0.275	0.265	157,333
Jun 06 2024	0.275	-0.005	-1.79%	0.28	0.28	0.265	93,013
Jun 05 2024	0.28	0.015	5.66%	0.27	0.29	0.265	228,067
Jun 04 2024	0.265	-0.015	-5.36%	0.275	0.28	0.265	65,950
Jun 03 2024	0.28	-0.005	-1.75%	0.28	0.29	0.28	225,135
May 31 2024	0.285	0.005	1.79%	0.275	0.29	0.27	157,500
May 30 2024	0.28	-0.02	-6.67%	0.30	0.31	0.28	291,700
May 29 2024	0.30	0.03	11.11%	0.30	0.35	0.30	336,066
May 28 2024	0.27	-0.015	-5.26%	0.285	0.285	0.265	153,999
May 27 2024	0.285	-0.005	-1.72%	0.29	0.295	0.285	14,000
May 24 2024	0.29	0.01	3.57%	0.29	0.29	0.28	35,000
May 23 2024	0.28	0.00	0.00%	0.29	0.30	0.28	61,500
May 22 2024	0.28	0.00	0.00%	0.275	0.28	0.27	102,548
May 21 2024	0.28	0.005	1.82%	0.275	0.29	0.27	149,364
May 17 2024	0.275	0.005	1.85%	0.27	0.285	0.27	111,091
May 16 2024	0.27	0.00	0.00%	0.27	0.275	0.265	165,400
May 15 2024	0.27	-0.02	-6.90%	0.27	0.29	0.265	208,534
May 14 2024	0.29	-0.01	-3.33%	0.295	0.30	0.25	200,475
May 13 2024	0.30	-0.01	-3.23%	0.31	0.315	0.30	80,333
May 10 2024	0.31	-0.01	-3.13%	0.315	0.32	0.31	44,200
May 09 2024	0.32	-0.01	-3.03%	0.32	0.32	0.32	17,000
May 08 2024	0.33	-0.01	-2.94%	0.33	0.35	0.33	51,405
May 07 2024	0.34	-0.02	-5.56%	0.365	0.365	0.34	41,550
May 06 2024	0.36	0.04	12.50%	0.30	0.37	0.30	120,500
May 03 2024	0.32	0.00	0.00%	0.32	0.32	0.32	0
May 02 2024	0.32	0.02	6.67%	0.305	0.32	0.30	155,000
May 01 2024	0.30	-0.015	-4.76%	0.31	0.31	0.30	76,000
Apr 30 2024	0.315	-0.005	-1.56%	0.32	0.32	0.315	126,500
Apr 29 2024	0.32	0.005	1.59%	0.34	0.345	0.32	63,444
Apr 26 2024	0.315	0.015	5.00%	0.30	0.35	0.30	196,781
Apr 25 2024	0.30	0.00	0.00%	0.29	0.30	0.29	103,000
Apr 24 2024	0.30	0.00	0.00%	0.30	0.31	0.285	54,200
Apr 23 2024	0.30	-0.015	-4.76%	0.30	0.30	0.30	704

ZTEST Electronics

Bmo Harris Bank Na Autoc...

WDON27 - Julho 2027

BNP Paribas Easy Low Car...

BlackRock Institutional ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions