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 (CSE: ZTE )

0.2700 +0.0100 (+3.85%)
Official Closing Price Updated: 3:12 PM EDT, Sep 11, 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 (%)
Sep 11, 2024 0.2800 0.2800 0.2700 0.2700 116,000 +0.01(+3.85%)
Sep 10, 2024 0.2600 0.2600 0.2600 0.2600 1,500 -0.02(-7.14%)
Sep 09, 2024 0.2750 0.2800 0.2750 0.2800 128,274 +0.01(+1.82%)
Sep 06, 2024 0.2550 0.2750 0.2550 0.2750 153,200 +0.02(+5.77%)
Sep 05, 2024 0.2550 0.2600 0.2550 0.2600 5,000 +0.01(+4.00%)
Sep 04, 2024 0.2600 0.2600 0.2500 0.2500 75,000 -0.02(-7.41%)
Sep 03, 2024 0.2700 0.2700 0.2450 0.2700 8,853 +0.02(+5.88%)
Aug 30, 2024 0.2550 0 +0.00(+0.00%)
Aug 29, 2024 0.2600 0.2650 0.2500 0.2550 165,900 +0.00(+0.00%)
Aug 28, 2024 0.2550 0.2700 0.2550 0.2550 17,900 -0.01(-1.92%)
Aug 27, 2024 0.2600 0.2650 0.2600 0.2600 39,000 +0.01(+1.96%)
Aug 26, 2024 0.2650 0.2650 0.2550 0.2550 32,200 -0.01(-3.77%)
Aug 23, 2024 0.2600 0.2650 0.2500 0.2650 149,500 +0.01(+3.92%)
Aug 22, 2024 0.2500 0.2550 0.2500 0.2550 5,000 +0.01(+2.00%)
Aug 21, 2024 0.2500 0.2500 0.2500 0.2500 500 -0.01(-1.96%)
Aug 20, 2024 0.2500 0.2550 0.2500 0.2550 29,050 +0.00(+0.00%)
Aug 19, 2024 0.2550 0.2600 0.2550 0.2550 40,500 -0.02(-5.56%)
Aug 16, 2024 0.2550 0.2700 0.2550 0.2700 45,000 +0.02(+8.00%)
Aug 15, 2024 0.2500 0.2550 0.2500 0.2500 118,000 -0.01(-3.85%)
Aug 14, 2024 0.2550 0.2600 0.2550 0.2600 140,500 +0.01(+1.96%)
Aug 13, 2024 0.2450 0.2600 0.2450 0.2550 76,150 +0.02(+6.25%)
Aug 12, 2024 0.2550 0.2600 0.2400 0.2400 105,790 -0.02(-5.88%)
Aug 09, 2024 0.2500 0.2550 0.2500 0.2550 75,000 +0.00(+0.00%)
Aug 08, 2024 0.2500 0.2550 0.2500 0.2550 29,500 +0.02(+8.51%)
Aug 07, 2024 0.2550 0.2550 0.2350 0.2350 141,500 -0.02(-7.84%)
Aug 06, 2024 0.2500 0.2650 0.2400 0.2550 96,632 +0.01(+2.00%)
Aug 02, 2024 0.2500 0 +0.00(+0.00%)
Aug 01, 2024 0.2600 0.2600 0.2500 0.2500 27,986 -0.01(-3.85%)
Jul 31, 2024 0.2550 0.2600 0.2500 0.2600 150,400 +0.00(+0.00%)
Jul 30, 2024 0.2550 0.2600 0.2550 0.2600 29,700 +0.01(+4.00%)
Jul 29, 2024 0.2500 0.2550 0.2500 0.2500 222,900 +0.00(+0.00%)
Jul 26, 2024 0.2550 0.2600 0.2350 0.2500 60,550 +0.00(+0.00%)
Jul 25, 2024 0.2600 0.2600 0.2500 0.2500 35,500 -0.01(-3.85%)
Jul 24, 2024 0.2550 0.2600 0.2550 0.2600 28,000 +0.01(+1.96%)
Jul 23, 2024 0.2500 0.2600 0.2400 0.2550 377,684 +0.01(+2.00%)
Jul 22, 2024 0.2600 0.2600 0.2500 0.2500 156,220 -0.01(-3.85%)
Jul 19, 2024 0.2650 0.2700 0.2550 0.2600 70,750 -0.01(-1.89%)
Jul 18, 2024 0.2500 0.2650 0.2500 0.2650 94,186 +0.02(+6.00%)
Jul 17, 2024 0.2400 0.2500 0.2400 0.2500 113,750 +0.01(+4.17%)
Jul 16, 2024 0.2400 0.2500 0.2400 0.2400 82,000 +0.00(+0.00%)
Jul 15, 2024 0.2450 0.2450 0.2400 0.2400 20,990 +0.01(+6.67%)
Jul 12, 2024 0.2450 0.2450 0.2250 0.2250 108,500 +0.00(+0.00%)
Jul 11, 2024 0.2450 0.2450 0.2250 0.2250 34,572 -0.02(-10.00%)
Jul 10, 2024 0.2500 0.2500 0.2400 0.2500 41,500 +0.00(+0.00%)
Jul 09, 2024 0.2600 0.2600 0.2500 0.2500 2,423 +0.01(+2.04%)
Jul 08, 2024 0.2500 0.2600 0.2450 0.2450 101,500 -0.01(-2.00%)
Jul 05, 2024 0.2300 0.2500 0.2300 0.2500 54,500 +0.02(+11.11%)
Jul 04, 2024 0.2250 0.2300 0.2200 0.2250 51,600 -0.01(-6.25%)
Jul 03, 2024 0.2200 0.2400 0.2200 0.2400 31,299 +0.02(+11.63%)
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.