Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (OP:ZTSTF)

0.2399 +0.0484 (+25.27%)
Streaming Delayed Price Updated: 2:23 PM EDT, Oct 27, 2025 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 (%)
Oct 27, 2025 0.1950 0.2399 0.1930 0.2399 6,895 +0.05(+25.27%)
Oct 24, 2025 0.2000 0.2000 0.1911 0.1915 13,100 +0.01(+4.64%)
Oct 23, 2025 0.1830 0.1830 0.1830 0.1830 5,726 +0.00(+0.00%)
Oct 22, 2025 0.1830 0.1830 0.1830 0.1830 910 -0.01(-6.15%)
Oct 21, 2025 0.2175 0.2499 0.1950 0.1950 3,698 -0.03(-13.33%)
Oct 20, 2025 0.2100 0.2499 0.1820 0.2250 24,882 +0.02(+7.14%)
Oct 17, 2025 0.2100 0.2100 0.2100 0.2100 4,873 +0.00(+0.00%)
Oct 16, 2025 0.2100 0.2100 0.2100 0.2100 13,086 +0.01(+5.00%)
Oct 15, 2025 0.1850 0.2000 0.1822 0.2000 23,134 +0.01(+4.71%)
Oct 14, 2025 0.2499 0.2499 0.1822 0.1910 6,997 -0.06(-23.57%)
Oct 13, 2025 0.1821 0.2499 0.1821 0.2499 10,600 +0.07(+37.31%)
Oct 10, 2025 0.1820 0.1820 0.1820 0.1820 100 +0.00(+0.00%)
Oct 09, 2025 0.1970 0.2435 0.1820 0.1820 27,500 -0.04(-17.54%)
Oct 08, 2025 0.2200 0.2207 0.2200 0.2207 22,215 +0.00(+0.05%)
Oct 07, 2025 0.2313 0.2400 0.2200 0.2206 41,536 -0.01(-4.63%)
Oct 06, 2025 0.2485 0.2600 0.2313 0.2313 5,301 -0.01(-3.62%)
Oct 03, 2025 0.2350 0.2600 0.2200 0.2400 36,282 +0.01(+2.13%)
Oct 02, 2025 0.2100 0.2350 0.2100 0.2350 66,452 +0.04(+22.33%)
Oct 01, 2025 0.1900 0.2000 0.1820 0.1921 48,211 +0.01(+5.55%)
Sep 30, 2025 0.1900 0.1920 0.1820 0.1820 27,039 -0.02(-8.86%)
Sep 29, 2025 0.1900 0.2100 0.1900 0.1997 16,524 -0.01(-4.90%)
Sep 26, 2025 0.2099 0.2100 0.2025 0.2100 59,796 +0.00(+0.00%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.