ZTEST Electronics Inc. (CSE:ZTE)
Canada · Delayed Price · Currency is CAD 0.2850
+0.0100 (3.64%)
Sep 19, 2025, 11:31 AM EDT
ZTEST Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 61,000 |
| Sep 18, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 264,090 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 86,900 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 3,500 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 39,000 |
| Sep 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 31,538 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 25,600 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 79,000 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,000 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,000 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 110,000 |
| Sep 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 114,515 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 60,250 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 115,500 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 37,025 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 114,500 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 106,624 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Aug 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,188 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,450 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 114,600 |
| Aug 20, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 26,500 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 69,198 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 102,560 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 202,758 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 34,750 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 42,328 |
| Aug 12, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 126,874 |
| Aug 11, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -1.64% | 284,885 |
| Aug 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 172,075 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 19,600 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 11,000 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 35,193 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 45,088 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 29,666 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 14,430 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 26,550 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 89,012 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 48,700 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 47,500 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 41,500 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.69% | 67,300 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 10,000 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 54,500 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 31,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 118,500 |
| Jul 15, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 46,533 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 11, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 29,166 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 39,000 |