Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Ztest Electronics Inc (CSE: ZTE )

0.2950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.2900 0.2950 0.2750 0.2950 208,785 +0.01(+5.36%)
Sep 30, 2024 0.2850 0.2900 0.2700 0.2800 363,543 -0.01(-5.08%)
Sep 27, 2024 0.3350 0.3350 0.2950 0.2950 235,714 -0.04(-11.94%)
Sep 26, 2024 0.3100 0.3650 0.3100 0.3350 630,650 +0.03(+8.06%)
Sep 25, 2024 0.2900 0.3300 0.2900 0.3100 161,967 +0.03(+8.77%)
Sep 24, 2024 0.2900 0.2900 0.2800 0.2850 100,450 +0.00(+0.00%)
Sep 23, 2024 0.2850 0.2900 0.2850 0.2850 32,500 +0.01(+3.64%)
Sep 20, 2024 0.2700 0.2900 0.2700 0.2750 93,500 +0.00(+0.00%)
Sep 19, 2024 0.2750 0.2800 0.2600 0.2750 88,200 +0.01(+3.77%)
Sep 18, 2024 0.2750 0.2800 0.2650 0.2650 95,500 -0.02(-5.36%)
Sep 17, 2024 0.2750 0.2800 0.2700 0.2800 15,500 +0.01(+1.82%)
Sep 16, 2024 0.2850 0.2900 0.2750 0.2750 115,066 -0.01(-1.79%)
Sep 13, 2024 0.2850 0.2850 0.2700 0.2800 146,394 +0.01(+1.82%)
Sep 12, 2024 0.2750 0.2750 0.2700 0.2750 47,000 +0.01(+1.85%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.