Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Ztest Electronics Inc (OP: ZTSTF )

0.1890 -0.0010 (-0.53%)
Streaming Delayed Price Updated: 1:19 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.1800 0.1890 0.1800 0.1890 3,000 -0.00(-0.53%)
Aug 29, 2024 0.1965 0.1970 0.1900 0.1900 62,890 -0.00(-1.55%)
Aug 28, 2024 0.1930 0.1930 0.1930 0.1930 10,003 +0.00(+1.58%)
Aug 27, 2024 0.1900 0.1900 0.1900 0.1900 29,000 +0.00(+0.53%)
Aug 23, 2024 0.1890 0 +0.00(+1.61%)
Aug 22, 2024 0.1860 0.1860 0.1860 0.1860 10,460 +0.00(+0.00%)
Aug 21, 2024 0.1860 0.1860 0.1860 0.1860 26,315 -0.00(-2.11%)
Aug 20, 2024 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.53%)
Aug 19, 2024 0.1890 0.1890 0.1890 0.1890 5,000 -0.02(-10.00%)
Aug 15, 2024 0.2100 10,000 +0.00(+0.00%)
Aug 14, 2024 0.2100 0.2100 0.2100 0.2100 5,000 +0.02(+12.30%)
Aug 13, 2024 0.1860 0.1870 0.1860 0.1870 28,000 -0.00(-0.53%)
Aug 12, 2024 0.1880 0.1880 0.1880 0.1880 59,955 +0.00(+2.17%)
Aug 08, 2024 0.1840 0 +0.01(+8.24%)
Aug 07, 2024 0.1880 0.1880 0.1700 0.1700 110,000 -0.02(-12.82%)
Aug 06, 2024 0.1950 0.1950 0.1920 0.1950 33,500 +0.00(+1.56%)
Aug 05, 2024 0.1900 0.1920 0.1900 0.1920 202,000 +0.00(+0.00%)
Aug 02, 2024 0.1880 0.1920 0.1880 0.1920 70,000 +0.01(+4.35%)
Jul 31, 2024 0.1840 0 +0.00(+0.00%)
Jul 29, 2024 0.1840 0 -0.02(-8.00%)
Jul 26, 2024 0.1820 0.2000 0.1820 0.2000 41,600 +0.02(+9.89%)
Jul 23, 2024 0.1820 1,000 +0.00(+1.11%)
Jul 22, 2024 0.1900 0.1900 0.1800 0.1800 50,050 -0.01(-5.26%)
Jul 19, 2024 0.1900 0.1900 0.1900 0.1900 100 +0.01(+2.70%)
Jul 18, 2024 0.1850 0.1850 0.1850 0.1850 1,250 -0.02(-11.90%)
Jul 17, 2024 0.2000 0.2100 0.2000 0.2100 9,023 +0.04(+23.53%)
Jul 16, 2024 0.1750 0.1750 0.1700 0.1700 22,500 -0.01(-7.10%)
Jul 12, 2024 0.1830 0 +0.00(+0.00%)
Jul 10, 2024 0.1830 0 +0.02(+14.37%)
Jul 02, 2024 0.1600 0 -0.01(-3.03%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.