ZTEST Electronics Inc. (ZTSTF)
OTCMKTS · Delayed Price · Currency is USD
0.2100
-0.0089 (-4.07%)
Sep 22, 2025, 2:18 PM EDT

ZTEST Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20250.200.220.170.210.21-4.07%75,798
Sep 19, 20250.200.220.200.220.2210.61%54,490
Sep 18, 20250.200.200.200.200.20-0.78%2,624
Sep 17, 20250.190.200.180.200.20-8.89%17,250
Sep 16, 20250.220.220.220.220.2215.21%6,279
Sep 15, 20250.190.190.190.190.19--
Sep 12, 20250.190.190.180.190.19-17.32%4,636
Sep 11, 20250.170.230.170.230.2335.18%1,878
Sep 10, 20250.200.200.170.170.17-5.56%83,852
Sep 9, 20250.170.180.170.180.185.88%1,220
Sep 8, 20250.170.200.170.170.17-44,622
Sep 5, 20250.170.170.170.170.17-551
Sep 4, 20250.170.170.170.170.17-200
Sep 3, 20250.230.230.170.170.17-2,469
Sep 2, 20250.170.170.170.170.17-127,965
Aug 29, 20250.180.180.170.170.17-5.56%80,240
Aug 28, 20250.190.190.180.180.18-2.70%121,346
Aug 27, 20250.190.190.190.190.19-58,818
Aug 26, 20250.190.190.190.190.19-2.63%1,146
Aug 25, 20250.190.190.190.190.19-11,981
Aug 22, 20250.190.190.190.190.194.34%15,545
Aug 21, 20250.190.190.180.180.18-7.19%114,255
Aug 20, 20250.180.200.180.200.200.62%20,164
Aug 19, 20250.190.200.190.200.20-2.50%17,841
Aug 18, 20250.200.200.200.200.20-83,069
Aug 15, 20250.200.200.200.200.20-8.13%97,750
Aug 14, 20250.220.220.220.220.22-685
Aug 13, 20250.220.230.220.220.22-48,223
Aug 12, 20250.220.220.220.220.220.09%15,500
Aug 11, 20250.240.240.220.220.22-4.10%26,825
Aug 8, 20250.210.240.210.230.2313.40%1,641
Aug 7, 20250.210.240.200.200.20-8.13%17,686
Aug 6, 20250.200.220.200.220.22-7.64%15,062
Aug 5, 20250.200.240.200.240.24-1.79%10,834
Aug 4, 20250.200.240.200.240.2417.07%5,799
Aug 1, 20250.200.240.200.210.215.13%42,120
Jul 31, 20250.200.200.200.200.20-1.37%29,567
Jul 30, 20250.200.200.200.200.20-7.62%11,575
Jul 29, 20250.210.210.200.210.21-1.70%25,075
Jul 28, 20250.210.220.200.220.2214.58%41,399
Jul 25, 20250.210.210.190.190.19-7.54%26,752
Jul 24, 20250.210.220.210.210.21-18,721
Jul 23, 20250.210.210.210.210.21-4.42%12,776
Jul 22, 20250.210.220.210.220.223.51%71,863
Jul 21, 20250.210.210.210.210.21-5.55%2,635
Jul 18, 20250.250.250.210.220.227.22%76,741
Jul 17, 20250.210.210.210.210.21-5.79%547
Jul 16, 20250.220.220.200.220.22-1.14%77,288
Jul 15, 20250.200.220.200.220.224.86%58,566
Jul 14, 20250.200.210.200.210.212.39%855