ZTEST Electronics Inc. (ZTSTF)
OTCMKTS
· Delayed Price · Currency is USD
0.1730
-0.0320 (-15.61%)
Jun 12, 2025, 12:58 PM EDT
ZTEST Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.61% | 4,512 |
| Jun 11, 2025 | 0.19 | 0.21 | 0.15 | 0.21 | 0.21 | 7.95% | 33,285 |
| Jun 10, 2025 | 0.17 | 0.19 | 0.15 | 0.19 | 0.19 | 11.44% | 1,100 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.37% | 10,856 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.56% | 5,696 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.74% | 66,610 |
| Jun 4, 2025 | 0.14 | 0.20 | 0.14 | 0.18 | 0.18 | -9.20% | 2,397 |
| Jun 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 30,624 |
| Jun 2, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.67% | 84,158 |
| May 30, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.39% | 88,492 |
| May 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.39% | 29,117 |
| May 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.51% | 7,050 |
| May 27, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 20.71% | 22,004 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.15% | 1,746 |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 8,880 |
| May 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30 |
| May 20, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 21.43% | 8,140 |
| May 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 464 |
| May 16, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -7.89% | 4,031 |
| May 15, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -5.00% | 5,059 |
| May 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -12.09% | 12,000 |
| May 13, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 13.04% | 12,964 |
| May 12, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 15.00% | 24,563 |
| May 9, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.95% | 44,978 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.42% | 4,572 |
| May 7, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 3.47% | 1,915 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16 |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 26.21% | 1,082 |
| May 2, 2025 | 0.18 | 0.18 | 0.13 | 0.13 | 0.13 | -17.66% | 34,031 |
| May 1, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 101,719 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 17.04% | 10,700 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -15.62% | 5,087 |
| Apr 28, 2025 | 0.13 | 0.18 | 0.13 | 0.16 | 0.16 | 22.79% | 35,313 |
| Apr 25, 2025 | 0.13 | 0.19 | 0.13 | 0.13 | 0.13 | -3.48% | 5,195 |
| Apr 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -10.00% | 1,754 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -6.60% | 13,167 |
| Apr 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.37% | 10,975 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.13 | 0.16 | 0.16 | 1.72% | 8,287 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 20.81% | 4,450 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -19.88% | 339 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 836 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.75% | 1,581 |
| Apr 11, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 12.78% | 5,800 |
| Apr 10, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 0.35% | 876 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -13.96% | 48,099 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.81% | 2,394 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | - | 19,454 |
| Apr 4, 2025 | 0.13 | 0.18 | 0.13 | 0.16 | 0.16 | 1.97% | 62,889 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 6.97% | 23,408 |
| Apr 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -12.82% | 2,725 |