Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (OP: ZTSTF )

0.2255 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 0.2200 0.2400 0.2150 0.2255 182,947 -0.01(-5.09%)
Nov 25, 2024 0.2330 0.3400 0.2100 0.2376 288,562 +0.00(+1.97%)
Nov 22, 2024 0.3300 0.3300 0.2267 0.2330 104,376 +0.02(+10.95%)
Nov 21, 2024 0.2418 0.2700 0.2100 0.2100 21,831 +0.00(+0.00%)
Nov 20, 2024 0.2500 0.2500 0.2100 0.2100 65,103 -0.06(-22.22%)
Nov 19, 2024 0.2300 0.2700 0.2200 0.2700 126,863 +0.04(+17.39%)
Nov 18, 2024 0.2300 0.2300 0.2300 0.2300 43,170 +0.00(+0.00%)
Nov 15, 2024 0.2400 0.3299 0.2300 0.2300 48,868 -0.01(-4.17%)
Nov 14, 2024 0.2500 0.2500 0.2000 0.2400 113,975 -0.01(-3.30%)
Nov 13, 2024 0.2500 0.2500 0.2400 0.2482 58,009 -0.00(-0.72%)
Nov 12, 2024 0.2700 0.2800 0.2450 0.2500 46,549 -0.01(-1.96%)
Nov 11, 2024 0.2800 0.2800 0.2500 0.2550 33,661 -0.02(-5.90%)
Nov 08, 2024 0.2960 0.2960 0.2571 0.2710 33,758 -0.00(-0.48%)
Nov 07, 2024 0.2718 0.3275 0.2550 0.2723 33,010 +0.01(+4.73%)
Nov 06, 2024 0.3000 0.3000 0.2600 0.2600 104,718 -0.01(-3.70%)
Nov 05, 2024 0.2650 0.2999 0.2650 0.2700 43,160 +0.01(+3.85%)
Nov 04, 2024 0.2671 0.2800 0.2560 0.2600 43,050 -0.01(-2.66%)
Nov 01, 2024 0.2999 0.2999 0.2671 0.2671 78,674 -0.03(-10.94%)
Oct 31, 2024 0.2858 0.3000 0.2748 0.2999 52,979 +0.03(+11.07%)
Oct 30, 2024 0.2700 0.2700 0.2700 0.2700 61,440 -0.01(-3.57%)
Oct 29, 2024 0.2857 0.3010 0.2800 0.2800 74,161 +0.00(+0.00%)
Oct 28, 2024 0.2787 0.3500 0.2500 0.2800 249,652 -0.02(-6.67%)
Oct 24, 2024 0.3000 1,650 -0.05(-14.29%)
Oct 23, 2024 0.2000 0.3500 0.2000 0.3500 10,795 +0.14(+66.67%)
Oct 22, 2024 0.1900 0.2100 0.1900 0.2100 66,998 -0.02(-8.70%)
Oct 17, 2024 0.2300 0 +0.02(+9.52%)
Oct 16, 2024 0.2100 0.2100 0.2100 0.2100 2,000 -0.00(-1.36%)
Oct 11, 2024 0.2129 1,000 +0.00(+0.90%)
Oct 07, 2024 0.2110 0 +0.00(+0.48%)
Oct 04, 2024 0.2100 0.2100 0.2080 0.2100 62,002 +0.01(+5.00%)
Oct 03, 2024 0.2000 0.2000 0.2000 0.2000 15,000 +0.01(+4.49%)
Oct 02, 2024 0.2051 0.2051 0.1914 0.1914 101,500 -0.01(-6.63%)
Oct 01, 2024 0.2050 0.2050 0.2050 0.2050 5,500 -0.01(-2.38%)
Sep 30, 2024 0.2000 0.2100 0.2000 0.2100 10,000 -0.02(-9.48%)
Sep 27, 2024 0.2320 0.2320 0.2320 0.2320 2,127 +0.00(+0.00%)
Sep 26, 2024 0.2300 0.2320 0.2300 0.2320 41,401 +0.00(+0.87%)
Sep 25, 2024 0.2200 0.2300 0.2200 0.2300 132,172 +0.01(+5.89%)
Sep 24, 2024 0.2050 0.2172 0.2050 0.2172 70,500 +0.01(+5.95%)
Sep 20, 2024 0.2050 0 +0.01(+3.02%)
Sep 19, 2024 0.2010 0.2010 0.1990 0.1990 44,500 -0.01(-5.24%)
Sep 18, 2024 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+1.45%)
Sep 17, 2024 0.2070 0.2070 0.2070 0.2070 3,240 +0.00(+0.00%)
Sep 16, 2024 0.1990 0.2070 0.1990 0.2070 24,116 +0.01(+4.02%)
Sep 12, 2024 0.1990 100,000 -0.00(-1.09%)
Sep 11, 2024 0.2012 0.2012 0.2012 0.2012 4,000 -0.00(-1.37%)
Sep 10, 2024 0.2050 0.2050 0.2040 0.2040 5,145 +0.02(+10.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.