ZTEST Electronics Inc. (CSE:ZTE)
Canada
· Delayed Price · Currency is CAD 0.2200
-0.0100 (-4.35%)
Apr 25, 2025, 3:59 PM EDT
ZTEST Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -4.35% | 44,500 |
| Apr 24, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 12.20% | 121,948 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 155,300 |
| Apr 22, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 90,000 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | 2.44% | 16,020 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 13,000 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.65% | 36,500 |
| Apr 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 4.88% | 31,997 |
| Apr 14, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | 2.50% | 20,800 |
| Apr 11, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | -4.76% | 57,600 |
| Apr 10, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 75,032 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 17,500 |
| Apr 8, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 232,590 |
| Apr 7, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | -2.33% | 203,600 |
| Apr 4, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | - | 250,784 |
| Apr 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | - | 173,400 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -6.52% | 117,625 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 4.55% | 28,200 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -4.35% | 148,900 |
| Mar 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.55% | 196,600 |
| Mar 27, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | - | 212,959 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | - | 179,681 |
| Mar 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 163,000 |
| Mar 24, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 181,247 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 56,175 |
| Mar 20, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | 2.22% | 114,900 |
| Mar 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.27% | 72,547 |
| Mar 18, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.33% | 75,004 |
| Mar 17, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | - | -4.44% | 261,800 |
| Mar 14, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | - | 91,546 |
| Mar 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -2.17% | 197,500 |
| Mar 12, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.13% | 72,938 |
| Mar 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.44% | 23,500 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -4.26% | 173,101 |
| Mar 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 163,768 |
| Mar 6, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | -4.08% | 202,520 |
| Mar 5, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.52% | 27,508 |
| Mar 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 139,441 |
| Mar 3, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | - | 2.13% | 330,899 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.22 | 0.24 | - | -6.00% | 1,296,226 |
| Feb 27, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | - | -29.58% | 1,643,064 |
| Feb 26, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | - | 1.43% | 59,320 |
| Feb 25, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | - | - | 55,886 |
| Feb 24, 2025 | 0.38 | 0.38 | 0.32 | 0.35 | - | -4.11% | 235,820 |
| Feb 21, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | -5.19% | 51,774 |
| Feb 20, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 2.67% | 97,825 |
| Feb 19, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | - | -2.60% | 168,617 |
| Feb 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 8.45% | 140,750 |
| Feb 14, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | - | -5.33% | 150,500 |
| Feb 13, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | - | 4.17% | 55,500 |