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 (CSE:ZTE)

0.2900 +0.0050 (+1.75%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.2850 0.2850 0.2850 0.2850 30,500 +0.00(+0.00%)
Sep 24, 2025 0.2900 0.2900 0.2850 0.2850 58,326 +0.00(+0.00%)
Sep 23, 2025 0.2850 0.2850 0.2800 0.2850 82,857 -0.01(-3.39%)
Sep 22, 2025 0.2800 0.2950 0.2750 0.2950 280,200 +0.01(+3.51%)
Sep 19, 2025 0.2800 0.2850 0.2700 0.2850 61,000 +0.01(+3.64%)
Sep 18, 2025 0.2700 0.2900 0.2700 0.2750 264,090 +0.01(+3.77%)
Sep 17, 2025 0.2700 0.2700 0.2650 0.2650 86,900 -0.01(-1.85%)
Sep 16, 2025 0.2700 0.2700 0.2700 0.2700 3,500 +0.01(+1.89%)
Sep 15, 2025 0.2650 0.2700 0.2650 0.2650 39,000 +0.00(+0.00%)
Sep 12, 2025 0.2550 0.2650 0.2550 0.2650 31,538 +0.01(+3.92%)
Sep 11, 2025 0.2500 0.2550 0.2450 0.2550 25,600 +0.01(+4.08%)
Sep 10, 2025 0.2450 0.2500 0.2400 0.2450 79,000 +0.00(+0.00%)
Sep 09, 2025 0.2400 0.2450 0.2400 0.2450 10,000 +0.00(+0.00%)
Sep 08, 2025 0.2450 0.2450 0.2400 0.2450 60,000 +0.00(+0.00%)
Sep 05, 2025 0.2450 0.2450 0.2400 0.2450 110,000 -0.01(-2.00%)
Sep 04, 2025 0.2400 0.2500 0.2400 0.2500 114,515 +0.01(+2.04%)
Sep 03, 2025 0.2450 0.2450 0.2350 0.2450 60,250 +0.00(+0.00%)
Sep 02, 2025 0.2450 0.2450 0.2400 0.2450 115,500 +0.00(+0.00%)
Aug 29, 2025 0.2450 0 +0.00(+0.00%)
Aug 28, 2025 0.2550 0.2600 0.2450 0.2450 114,500 -0.01(-3.92%)
Aug 27, 2025 0.2550 0.2600 0.2550 0.2550 106,624 -0.01(-1.92%)
Aug 26, 2025 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Aug 25, 2025 0.2600 0.2600 0.2550 0.2600 10,188 +0.00(+0.00%)
Aug 22, 2025 0.2600 0.2600 0.2550 0.2600 30,450 +0.00(+0.00%)
Aug 21, 2025 0.2600 0.2600 0.2550 0.2600 114,600 -0.01(-1.89%)
Aug 20, 2025 0.2600 0.2650 0.2600 0.2650 26,500 +0.01(+1.92%)
Aug 19, 2025 0.2650 0.2650 0.2550 0.2600 69,198 -0.01(-1.89%)
Aug 18, 2025 0.2750 0.2750 0.2550 0.2650 102,560 -0.02(-5.36%)
Aug 15, 2025 0.2800 0.2850 0.2700 0.2800 202,758 -0.00(-1.75%)
Aug 14, 2025 0.2900 0.2900 0.2850 0.2850 34,750 -0.01(-3.39%)
Aug 13, 2025 0.3000 0.3100 0.2950 0.2950 42,328 -0.01(-1.67%)
Aug 12, 2025 0.3000 0.3150 0.2950 0.3000 126,874 +0.00(+0.00%)
Aug 11, 2025 0.3000 0.3250 0.3000 0.3000 284,885 -0.01(-1.64%)
Aug 08, 2025 0.3000 0.3100 0.3000 0.3050 172,075 +0.02(+5.17%)
Aug 07, 2025 0.2900 0.2950 0.2900 0.2900 19,600 -0.01(-1.69%)
Aug 06, 2025 0.2900 0.3000 0.2900 0.2950 11,000 +0.00(+0.00%)
Aug 05, 2025 0.2950 0.3000 0.2950 0.2950 35,193 +0.01(+1.72%)
Aug 01, 2025 0.2900 0 +0.00(+0.00%)
Jul 31, 2025 0.2800 0.2900 0.2800 0.2900 29,666 +0.01(+3.57%)
Jul 30, 2025 0.2850 0.2850 0.2800 0.2800 14,430 -0.01(-3.45%)
Jul 29, 2025 0.2900 0.2950 0.2900 0.2900 26,550 -0.01(-1.69%)
Jul 28, 2025 0.2900 0.2950 0.2900 0.2950 89,012 +0.01(+3.51%)
Jul 25, 2025 0.2800 0.2900 0.2800 0.2850 48,700 +0.00(+1.79%)
Jul 24, 2025 0.2800 0.2900 0.2800 0.2800 47,500 -0.00(-1.75%)
Jul 23, 2025 0.2850 0.2900 0.2800 0.2850 66,000 -0.01(-1.72%)
Jul 22, 2025 0.2900 0.2900 0.2800 0.2900 67,300 -0.01(-1.69%)
Jul 21, 2025 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+5.36%)
Jul 18, 2025 0.3000 0.3000 0.2800 0.2800 54,500 -0.02(-6.67%)
Jul 17, 2025 0.3000 0.3000 0.3000 0.3000 31,000 +0.01(+1.69%)
Jul 16, 2025 0.2950 0.2950 0.2800 0.2950 118,500 +0.00(+0.00%)
Jul 15, 2025 0.2750 0.2950 0.2750 0.2950 46,533 +0.02(+7.27%)
Jul 11, 2025 0.2750 330 -0.01(-3.51%)
Jul 10, 2025 0.3000 0.3000 0.2850 0.2850 39,000 -0.01(-1.72%)
Jul 09, 2025 0.2850 0.2900 0.2850 0.2900 13,500 +0.01(+5.45%)
Jul 08, 2025 0.2800 0.2900 0.2750 0.2750 49,858 -0.01(-5.17%)
Jul 07, 2025 0.2800 0.2900 0.2800 0.2900 53,000 +0.00(+0.00%)
Jul 04, 2025 0.2850 0.3000 0.2800 0.2900 55,139 +0.01(+3.57%)
Jul 03, 2025 0.2800 0.2800 0.2800 0.2800 32,025 -0.00(-1.75%)
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.