ZTEST Electronics Inc. (ZTSTF)
OTCMKTS
· Delayed Price · Currency is USD
0.1350
-0.0250 (-15.63%)
Apr 29, 2025, 3:05 PM EDT
ZTEST Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 5.84% | 45,820 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.44% | 98,430 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 13.35% | 4,384 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.72% | 3,500 |
| Mar 26, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -0.80% | 105,250 |
| Mar 25, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | - | 54,814 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.20% | 37,810 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.51% | 2,088 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 0.06% | 7,080 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.46% | 12,670 |
| Mar 18, 2025 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 18.36% | 10,410 |
| Mar 17, 2025 | 0.13 | 0.18 | 0.13 | 0.14 | 0.14 | -16.91% | 19,595 |
| Mar 14, 2025 | 0.17 | 0.19 | 0.13 | 0.17 | 0.17 | 0.36% | 12,869 |
| Mar 13, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | 24.37% | 2,489 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -27.03% | 8,386 |
| Mar 11, 2025 | 0.16 | 0.19 | 0.13 | 0.19 | 0.19 | 14.20% | 17,483 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | -1.22% | 19,730 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.13 | 0.16 | 0.16 | -7.19% | 32,990 |
| Mar 6, 2025 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 3.94% | 64,694 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.13 | 0.17 | 0.17 | 0.06% | 5,816 |
| Mar 4, 2025 | 0.15 | 0.19 | 0.11 | 0.17 | 0.17 | 6.19% | 20,408 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.10 | 0.16 | 0.16 | -5.88% | 108,472 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -5.56% | 163,113 |
| Feb 27, 2025 | 0.19 | 0.21 | 0.17 | 0.18 | 0.18 | -22.75% | 351,999 |
| Feb 26, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | -2.92% | 12,863 |
| Feb 25, 2025 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | - | 107,025 |
| Feb 24, 2025 | 0.25 | 0.29 | 0.23 | 0.24 | 0.24 | -14.26% | 284,417 |
| Feb 21, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.86% | 29,768 |
| Feb 20, 2025 | 0.32 | 0.32 | 0.25 | 0.27 | 0.27 | 3.61% | 34,236 |
| Feb 19, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -3.60% | 238,249 |
| Feb 18, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 8.35% | 109,501 |