Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

ZTEST Electronics Inc. (ZTSTF)

0.1580
0.0000
(0.00%)
At close: April 30 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.17880.18200.15800.15800.158010,700
Apr 29, 20250.18000.18200.13500.13500.13505,100
Apr 28, 20250.13030.18200.13030.16000.160035,300
Apr 25, 20250.13040.18500.13030.13030.13035,200
Apr 24, 20250.13030.13500.13030.13500.13501,800
Apr 23, 20250.15670.15670.13020.15000.150013,200
Apr 22, 20250.14800.16070.14800.16060.160611,000
Apr 21, 20250.18300.18300.13020.16000.16008,300
Apr 17, 20250.18400.18400.15730.15730.15734,500
Apr 16, 20250.15760.15760.13020.13020.1302300
Apr 15, 20250.16250.16250.16250.16250.1625-
Apr 14, 20250.16250.16250.16250.16250.16251,600
Apr 11, 20250.13010.15970.13010.15970.15975,800
Apr 10, 20250.13010.15300.13010.14160.1416900
Apr 9, 20250.16400.16400.13010.14110.141148,100
Apr 8, 20250.15750.16400.15750.16400.16402,400
Apr 7, 20250.18500.19000.15000.15500.155019,500
Apr 4, 20250.13010.17500.13010.15500.155062,900
Apr 3, 20250.15750.15750.15200.15200.152023,400
Apr 2, 20250.13010.14210.13010.14210.14212,700
Apr 1, 20250.15140.18000.15140.16300.163045,800
Mar 31, 20250.18000.18000.14800.15400.154098,400
Mar 28, 20250.18000.18000.15880.18000.18004,400
Mar 27, 20250.15000.15880.14860.15880.15883,500
Mar 26, 20250.14230.14880.13010.14880.1488105,300
Mar 25, 20250.14200.16500.14200.15000.150054,800
Mar 24, 20250.15500.15550.14500.15000.150037,800
Mar 21, 20250.18000.18000.16520.16520.16522,100
Mar 20, 20250.15000.15510.13000.15510.15517,100
Mar 19, 20250.16800.16800.15500.15500.155012,700
Mar 18, 20250.13000.16570.13000.16570.165710,400
Mar 17, 20250.12500.18000.12500.14000.140019,600
Mar 14, 20250.17000.19300.13010.16850.168512,900
Mar 13, 20250.15480.18500.15480.16790.16792,500
Mar 12, 20250.15120.16000.13500.13500.13508,400
Mar 11, 20250.16150.19300.13000.18500.185017,500
Mar 10, 20250.16500.17000.13010.16200.162019,700
Mar 7, 20250.18000.18000.13010.16400.164033,000
Mar 6, 20250.17000.19900.15960.17670.176764,700
Mar 5, 20250.16990.17170.12500.17000.17005,800
Mar 4, 20250.15000.18500.11000.16990.169920,400
Mar 3, 20250.16500.17000.10260.16000.1600108,500
Feb 28, 20250.19500.19500.17000.17000.1700163,100
Feb 27, 20250.19080.20500.17010.18000.1800352,000
Feb 26, 20250.23000.25990.22840.23300.233012,900
Feb 25, 20250.25000.26990.23000.24000.2400107,000
Feb 24, 20250.25200.28500.22500.24000.2400284,400
Feb 21, 20250.25020.27990.25020.27990.279929,800
Feb 20, 20250.32000.32000.25000.26950.269534,200
Feb 19, 20250.26960.28990.26000.26010.2601238,200
Feb 18, 20250.27960.27960.25000.26980.2698109,500
Feb 14, 20250.25110.26000.24000.24900.249074,100
Feb 13, 20250.26960.26960.25110.25110.251119,300
Feb 12, 20250.25990.26970.25010.26970.269714,700
Feb 11, 20250.25990.26990.25000.26000.260037,800
Feb 10, 20250.27890.27890.25000.25000.250097,000
Feb 7, 20250.25500.27980.25010.27800.278059,600
Feb 6, 20250.26860.27990.25010.27980.279821,900
Feb 5, 20250.27990.27990.26000.27500.275040,600
Feb 4, 20250.27990.27990.25000.27990.279922,900
Feb 3, 20250.27000.28280.25000.26510.2651195,800
Jan 31, 20250.28990.28990.27010.28270.282764,100
Jan 30, 20250.27830.28280.27010.27420.274216,900
Jan 29, 20250.28490.28490.27500.27830.278333,400
Jan 28, 20250.28840.30500.27000.28300.2830228,900
Jan 27, 20250.28990.28990.27870.28740.2874187,500
Jan 24, 20250.27000.28990.27000.28740.287474,900
Jan 23, 20250.29960.30800.25310.28990.289989,900
Jan 22, 20250.30900.30900.25310.28960.2896332,300
Jan 21, 20250.25650.30890.25650.29980.2998129,200
Jan 17, 20250.31000.31490.27000.27500.275060,300
Jan 16, 20250.33890.33890.28500.28500.2850192,800
Jan 15, 20250.32310.37000.29000.30520.3052103,200
Jan 14, 20250.32500.38000.30000.30000.3000101,500
Jan 13, 20250.31060.35000.30010.31750.3175152,000
Jan 10, 20250.32000.34900.29000.33000.3300111,500
Jan 8, 20250.32460.32820.29000.32000.320034,400
Jan 7, 20250.30210.34000.29000.32000.320062,100
Jan 6, 20250.33000.39000.30200.30210.3021228,900
Jan 3, 20250.33000.33000.28500.32640.3264164,600
Jan 2, 20250.30960.32670.27000.32670.326773,100
Dec 31, 20240.30000.36250.27000.29000.290099,200
Dec 30, 20240.26900.30400.25500.28500.2850157,600
Dec 27, 20240.25000.26000.23130.25000.2500132,400
Dec 26, 20240.23990.25000.22300.25000.250094,900
Dec 24, 20240.24220.24220.23990.23990.239919,800
Dec 23, 20240.23980.24000.22990.24000.240056,400
Dec 20, 20240.25000.25000.21000.21090.2109205,700
Dec 19, 20240.24000.24000.20500.23990.239929,600
Dec 18, 20240.27000.27000.21000.22000.2200114,100
Dec 17, 20240.24000.27000.23000.23920.2392257,700
Dec 16, 20240.25000.27900.21700.23000.2300194,300
Dec 13, 20240.26940.27940.22000.22410.224172,800
Dec 12, 20240.24000.29500.24000.24440.244415,300
Dec 11, 20240.24000.29500.23500.24000.240055,700
Dec 10, 20240.30000.30000.23900.23900.239056,600
Dec 9, 20240.23900.32500.23000.25220.2522127,600
Dec 6, 20240.27400.28000.23000.24000.240068,400
Dec 5, 20240.24190.25000.23000.23500.2350277,300
Dec 4, 20240.25000.25000.22500.24000.2400101,700
Dec 3, 20240.25000.28240.23500.24000.2400165,900
Dec 2, 20240.50000.50000.22500.24210.2421211,700
Nov 29, 20240.22000.38990.21980.24080.2408289,000
Nov 27, 20240.21540.23500.21000.22000.220070,000
Nov 26, 20240.22000.24000.21500.22550.2255182,900
Nov 25, 20240.23450.34000.21000.23760.2376288,600
Nov 22, 20240.33000.33000.22670.23300.2330104,400
Nov 21, 20240.24180.27000.21000.21000.210021,800
Nov 20, 20240.25000.25000.21000.21000.210065,100
Nov 19, 20240.23000.27000.22000.27000.2700126,900
Nov 18, 20240.23000.23000.23000.23000.230043,200
Nov 15, 20240.24000.32990.23000.23000.230048,900
Nov 14, 20240.25000.25000.20000.24000.2400114,000
Nov 13, 20240.24840.25000.24000.24820.248258,000
Nov 12, 20240.27000.28000.24500.25000.250046,500
Nov 11, 20240.26690.28000.25000.25500.255033,700
Nov 8, 20240.29600.29600.25710.27100.271033,800
Nov 7, 20240.27180.32750.25500.27230.272333,000
Nov 6, 20240.30000.30000.26000.26000.2600104,700
Nov 5, 20240.26500.29990.26500.27000.270043,200
Nov 4, 20240.26710.28000.25600.26000.260043,100
Nov 1, 20240.29990.29990.26710.26710.267178,700
Oct 31, 20240.28000.30000.27480.29990.299953,000
Oct 30, 20240.27000.27000.27000.27000.270061,400
Oct 29, 20240.28570.30100.28000.28000.280074,200
Oct 28, 20240.27870.35000.25000.28000.2800249,700
Oct 25, 20240.30000.30000.30000.30000.3000-
Oct 24, 20240.30000.30000.30000.30000.300015,100
Oct 23, 20240.20000.35000.20000.35000.350010,800
Oct 22, 20240.19000.21000.19000.21000.210067,000
Oct 21, 20240.23000.23000.23000.23000.2300-
Oct 18, 20240.23000.23000.23000.23000.2300-
Oct 17, 20240.23000.23000.23000.23000.23002,300
Oct 16, 20240.21000.21000.21000.21000.21002,000
Oct 15, 20240.21290.21290.21290.21290.21291,000
Oct 14, 20240.21290.21290.21290.21290.2129-
Oct 11, 20240.21290.21290.21290.21290.21293,700
Oct 10, 20240.21100.21100.21100.21100.2110-
Oct 9, 20240.21100.21100.21100.21100.2110-
Oct 8, 20240.21100.21100.21100.21100.2110-
Oct 7, 20240.21000.21100.21000.21100.211060,100
Oct 4, 20240.20800.21000.20800.21000.210062,000
Oct 3, 20240.20000.20000.20000.20000.200015,000
Oct 2, 20240.20510.20510.19140.19140.1914101,500
Oct 1, 20240.20500.20500.20500.20500.20505,500
Sep 30, 20240.20000.21000.20000.21000.210010,000
Sep 27, 20240.23200.23200.23200.23200.23202,100
Sep 26, 20240.23000.23200.23000.23200.232041,400
Sep 25, 20240.22000.23000.22000.23000.2300132,200
Sep 24, 20240.20500.21720.20500.21720.217270,500
Sep 23, 20240.20500.20500.20500.20500.2050-
Sep 20, 20240.23000.23000.20500.20500.205014,300
Sep 19, 20240.20100.20100.19900.19900.199044,500
Sep 18, 20240.21000.21000.21000.21000.21005,000
Sep 17, 20240.20700.20700.20700.20700.20703,200
Sep 16, 20240.19900.20700.19900.20700.207024,100
Sep 13, 20240.19900.19900.19900.19900.1990100,000
Sep 12, 20240.19900.19900.19900.19900.199042,000
Sep 11, 20240.20120.20120.20120.20120.20124,000
Sep 10, 20240.20500.20500.20400.20400.20405,100
Sep 9, 20240.18500.18500.18500.18500.1850-
Sep 6, 20240.18500.18500.18500.18500.1850-
Sep 5, 20240.18500.18500.18500.18500.1850-
Sep 4, 20240.18500.18500.18500.18500.185010,000
Sep 3, 20240.18900.18900.18900.18900.1890-
Aug 30, 20240.18000.18900.18000.18900.18903,000
Aug 29, 20240.19650.19700.19000.19000.190062,900
Aug 28, 20240.19300.19300.19300.19300.193010,000
Aug 27, 20240.19000.19000.19000.19000.190029,000
Aug 26, 20240.18900.18900.18900.18900.1890-
Aug 23, 20240.19000.19000.18500.18900.189036,100
Aug 22, 20240.18600.18600.18600.18600.186010,500
Aug 21, 20240.18600.18600.18600.18600.186026,300
Aug 20, 20240.19000.19000.19000.19000.19005,000
Aug 19, 20240.18900.18900.18900.18900.18905,000
Aug 16, 20240.21000.21000.21000.21000.210010,000
Aug 15, 20240.19120.21000.19120.21000.210011,000
Aug 14, 20240.21000.21000.21000.21000.21005,000
Aug 13, 20240.18600.18700.18600.18700.187028,000
Aug 12, 20240.18800.18800.18800.18800.188060,000
Aug 9, 20240.18400.18400.18400.18400.1840-
Aug 8, 20240.18300.18400.18000.18400.184057,400
Aug 7, 20240.18800.18800.17000.17000.1700110,000
Aug 6, 20240.19200.19500.19200.19500.195033,500
Aug 5, 20240.19000.19200.19000.19200.1920202,000
Aug 2, 20240.18800.19200.18800.19200.192070,000
Aug 1, 20240.18400.18400.18400.18400.1840-
Jul 31, 20240.18400.18400.18400.18400.184015,000
Jul 30, 20240.18400.18400.18400.18400.1840-
Jul 29, 20240.18400.18500.18400.18400.1840156,000
Jul 26, 20240.18200.20000.18200.20000.200041,600
Jul 25, 20240.18200.18200.18200.18200.18201,000
Jul 24, 20240.18200.18200.18200.18200.1820-
Jul 23, 20240.21000.21000.18000.18200.1820135,700
Jul 22, 20240.19000.19000.18000.18000.180050,100
Jul 19, 20240.19000.19000.19000.19000.1900100
Jul 18, 20240.18500.18500.18500.18500.18501,300
Jul 17, 20240.20000.21000.20000.21000.21009,000
Jul 16, 20240.17500.17500.17000.17000.170022,500
Jul 15, 20240.18300.18300.18300.18300.1830-
Jul 12, 20240.18300.18300.18300.18300.18307,500
Jul 11, 20240.18300.18300.18300.18300.1830-
Jul 10, 20240.19900.19900.18300.18300.18306,000
Jul 9, 20240.16000.16000.16000.16000.1600-
Jul 8, 20240.16000.16000.16000.16000.16001,000
Jul 5, 20240.16000.16000.16000.16000.1600-
Jul 3, 20240.16000.16000.16000.16000.1600-
Jul 2, 20240.16000.16000.16000.16000.160016,000
Jul 1, 20240.16500.16500.16500.16500.165016,000
Jun 28, 20240.16960.16960.16000.16000.160040,400
Jun 27, 20240.18000.18000.18000.18000.18004,000
Jun 26, 20240.18000.18020.18000.18000.180042,200
Jun 25, 20240.18000.18000.18000.18000.18001,800
Jun 24, 20240.19000.19000.16000.16000.160023,600
Jun 21, 20240.20740.21670.20440.20740.2074117,100
Jun 20, 20240.19000.19000.19000.19000.1900400
Jun 18, 20240.20000.20000.20000.20000.200012,000
Jun 17, 20240.23000.23000.23000.23000.2300-
Jun 14, 20240.23000.23000.23000.23000.2300-
Jun 13, 20240.23000.23000.23000.23000.23001,800
Jun 12, 20240.23000.23000.23000.23000.230022,600
Jun 11, 20240.20000.23000.20000.23000.230012,800
Jun 10, 20240.19000.19000.19000.19000.19004,000
Jun 7, 20240.20100.20150.20000.20000.2000129,900
Jun 6, 20240.20000.20000.20000.20000.2000-
Jun 5, 20240.20000.20000.20000.20000.2000-
Jun 4, 20240.20000.20000.20000.20000.200010,000
Jun 3, 20240.21000.21000.21000.21000.2100200,000
May 31, 20240.21000.21000.21000.21000.210062,600
May 30, 20240.30000.30000.25000.25000.25005,500
May 29, 20240.25000.25000.24580.24580.245819,000
May 28, 20240.20000.20000.20000.20000.2000-
May 24, 20240.20000.20000.20000.20000.2000-
May 23, 20240.20000.20000.20000.20000.20005,000
May 22, 20240.20000.20000.20000.20000.20006,500
May 21, 20240.21000.21000.21000.21000.210050,000
May 20, 20240.21000.21000.21000.21000.210010,000
May 17, 20240.21000.21000.21000.21000.2100-
May 16, 20240.21000.21000.21000.21000.2100-
May 15, 20240.21500.21500.20500.21000.2100119,600
May 14, 20240.15000.15000.15000.15000.15001,500
May 13, 20240.15000.15000.15000.15000.1500-
May 10, 20240.15000.15000.15000.15000.1500-
May 9, 20240.15000.15000.15000.15000.1500-
May 8, 20240.15000.15000.15000.15000.15005,100
May 7, 20240.26850.26850.26850.26850.2685-
May 6, 20240.24300.26850.24300.26850.268562,400
May 3, 20240.22000.22000.22000.22000.2200-
May 2, 20240.22000.22000.22000.22000.2200-
May 1, 20240.22000.22000.22000.22000.2200-

Related Tickers

IBI.BE Ibiden Co Ltd
24.20
+1.68%
 
CIG.BE Carel Industries SpA
15.80
0.00%
 
SXC.DU Sunny Optical Technology (Group) Co Ltd
7.27
-0.18%
 
688002.SS Raytron Technology Co.,Ltd.
55.80
+2.24%
 
SAYN.SG Sanmina Corp
67.14
+3.17%
 
2323.HK Renco Holdings Group Limited
0.019
0.00%
 
SOTGY Sunny Optical Technology (Group) Company Limited
83.50
0.00%
 
HANZA.ST Hanza AB (publ)
72.10
+2.85%
 
LEHN.SW LEM Holding SA
686.00
+1.33%
 
TTG.L TT Electronics plc
72.60
-0.55%