ZTEST Electronics Inc. (ZTSTF)
OTCMKTS
· Delayed Price · Currency is USD
0.1650
-0.0170 (-9.34%)
May 22, 2025, 10:45 AM EDT
ZTEST Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |