ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ztest Electronics Inc (OP:ZTSTF)

0.2100 +0.0100 (+5.00%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.2189 0.2189 0.2100 0.2100 2,536 +0.01(+5.00%)
Sep 24, 2025 0.2100 0.2100 0.1701 0.2000 7,149 -0.00(-0.40%)
Sep 23, 2025 0.2008 0.2008 0.2008 0.2008 1,250 -0.01(-4.38%)
Sep 22, 2025 0.1700 0.2189 0.1700 0.2100 75,798 -0.01(-4.07%)
Sep 19, 2025 0.2010 0.2189 0.2010 0.2189 54,490 +0.02(+10.61%)
Sep 18, 2025 0.1979 0.1979 0.1979 0.1979 2,624 -0.00(-0.80%)
Sep 17, 2025 0.1850 0.1995 0.1800 0.1995 17,250 -0.02(-8.86%)
Sep 16, 2025 0.2189 0.2189 0.2189 0.2189 6,279 +0.03(+15.21%)
Sep 12, 2025 0.1900 0 -0.04(-17.32%)
Sep 11, 2025 0.1700 0.2298 0.1700 0.2298 1,878 +0.06(+35.18%)
Sep 10, 2025 0.1800 0.2000 0.1700 0.1700 83,852 -0.01(-5.56%)
Sep 09, 2025 0.1700 0.1800 0.1700 0.1800 1,220 +0.01(+5.88%)
Sep 08, 2025 0.1701 0.2000 0.1700 0.1700 44,622 +0.00(+0.00%)
Sep 05, 2025 0.1700 0.1700 0.1688 0.1700 551 +0.00(+0.00%)
Sep 03, 2025 0.1700 200 +0.00(+0.00%)
Sep 02, 2025 0.1700 0.1730 0.1700 0.1700 127,965 +0.00(+0.00%)
Aug 29, 2025 0.1800 0.1800 0.1700 0.1700 80,240 -0.01(-5.56%)
Aug 28, 2025 0.1850 0.1850 0.1800 0.1800 121,346 -0.01(-2.70%)
Aug 27, 2025 0.1850 0.1850 0.1850 0.1850 58,818 +0.00(+0.00%)
Aug 26, 2025 0.1850 0.1850 0.1850 0.1850 1,146 -0.01(-2.63%)
Aug 25, 2025 0.1850 0.1900 0.1850 0.1900 11,981 +0.00(+0.00%)
Aug 22, 2025 0.1850 0.1900 0.1850 0.1900 15,545 +0.01(+4.34%)
Aug 21, 2025 0.1860 0.1860 0.1821 0.1821 114,255 -0.01(-7.19%)
Aug 20, 2025 0.1825 0.1999 0.1800 0.1962 20,164 +0.00(+0.62%)
Aug 19, 2025 0.1900 0.1950 0.1900 0.1950 17,841 -0.01(-2.50%)
Aug 18, 2025 0.2000 0.2000 0.1950 0.2000 83,069 +0.00(+0.00%)
Aug 15, 2025 0.2020 0.2020 0.2000 0.2000 97,750 -0.02(-8.13%)
Aug 13, 2025 0.2177 685 +0.00(+0.00%)
Aug 12, 2025 0.2177 0.2177 0.2177 0.2177 15,500 +0.00(+0.09%)
Aug 11, 2025 0.2350 0.2350 0.2175 0.2175 26,825 -0.01(-4.10%)
Aug 08, 2025 0.2131 0.2400 0.2131 0.2268 1,641 +0.03(+13.40%)
Aug 07, 2025 0.2057 0.2400 0.2000 0.2000 17,686 -0.02(-8.13%)
Aug 06, 2025 0.1950 0.2177 0.1950 0.2177 15,062 -0.02(-7.64%)
Aug 05, 2025 0.2009 0.2357 0.2000 0.2357 10,834 -0.00(-1.79%)
Aug 04, 2025 0.2107 0.2400 0.1950 0.2400 5,799 +0.04(+17.07%)
Aug 01, 2025 0.2150 0.2400 0.1950 0.2050 42,120 +0.01(+5.13%)
Jul 31, 2025 0.1972 0.1977 0.1950 0.1950 29,567 -0.00(-1.37%)
Jul 30, 2025 0.1977 0.1977 0.1977 0.1977 11,575 -0.02(-7.62%)
Jul 29, 2025 0.2100 0.2140 0.1977 0.2140 25,075 -0.00(-1.70%)
Jul 28, 2025 0.2075 0.2200 0.2000 0.2177 41,399 +0.03(+14.58%)
Jul 25, 2025 0.1900 0.2100 0.1900 0.1900 26,752 -0.02(-7.54%)
Jul 24, 2025 0.2055 0.2177 0.2055 0.2055 18,721 +0.00(+0.00%)
Jul 23, 2025 0.2055 0.2055 0.2055 0.2055 12,776 -0.01(-4.42%)
Jul 22, 2025 0.2071 0.2200 0.2067 0.2150 71,863 +0.01(+3.51%)
Jul 21, 2025 0.2077 0.2077 0.2077 0.2077 2,635 -0.01(-5.55%)
Jul 18, 2025 0.2053 0.2473 0.2053 0.2199 76,741 +0.01(+7.22%)
Jul 17, 2025 0.2051 0.2051 0.2051 0.2051 547 -0.01(-5.79%)
Jul 16, 2025 0.2199 0.2199 0.2029 0.2177 77,288 -0.00(-1.14%)
Jul 15, 2025 0.2070 0.2202 0.2029 0.2202 58,566 +0.01(+4.86%)
Jul 14, 2025 0.1993 0.2100 0.1993 0.2100 855 +0.00(+2.39%)
Jul 11, 2025 0.2373 0.2373 0.2051 0.2051 4,610 -0.00(-2.33%)
Jul 10, 2025 0.2200 0.2400 0.2000 0.2100 79,547 +0.01(+3.45%)
Jul 09, 2025 0.2442 0.2442 0.2030 0.2030 1,950 +0.02(+9.73%)
Jul 08, 2025 0.1950 0.2000 0.1800 0.1850 15,084 +0.00(+0.00%)
Jul 07, 2025 0.1850 0.2002 0.1850 0.1850 13,827 -0.04(-15.91%)
Jul 03, 2025 0.2598 0.2598 0.1950 0.2200 4,166 +0.00(+0.00%)
Jul 02, 2025 0.2100 0.2200 0.2100 0.2200 3,025 +0.02(+11.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.