ZTE

ZTEST Electronics Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
ZTEST Electronics Inc ZTE CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.235 15:18:22
Close Price Low Price High Price Open Price Previous Close
0.235 0.235 0.235 0.235 0.235
more quote information »

ZTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2650.2650.210.223673614,450-0.03-11.32%
1 Month0.2150.2950.200.22630948,8290.029.3%
3 Months0.300.320.200.247453915,019-0.065-21.67%
6 Months0.160.320.100.242806416,8490.07546.88%
1 Year0.140.320.080.194529518,0060.09567.86%
3 Years0.471.060.080.399182721,493-0.235-50.0%
5 Years0.041.060.0050.364577721,0680.195487.5%

ZTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.235 0.00 0.0% 0.235 0.235 0.235 5,500
Sep 24 2020 0.235 -0.01 -4.08% 0.23 0.235 0.23 17,000
Sep 23 2020 0.245 0.035 16.67% 0.245 0.245 0.245 584
Sep 22 2020 0.21 -0.005 -2.33% 0.215 0.215 0.21 17,000
Sep 21 2020 0.215 -0.025 -10.42% 0.23 0.24 0.215 23,500
Sep 18 2020 0.24 -0.03 -11.11% 0.265 0.265 0.24 14,166
Sep 17 2020 0.27 -0.025 -8.47% 0.27 0.27 0.27 1,000
Sep 16 2020 0.295 0.005 1.72% 0.29 0.295 0.29 6,853
Sep 15 2020 0.29 0.025 9.43% 0.285 0.29 0.285 3,244
Sep 14 2020 0.265 0.055 26.19% 0.245 0.265 0.245 6,600
Sep 11 2020 0.21 0.00 0.0% 0.21 0.21 0.21 0
Sep 10 2020 0.21 -0.02 -8.7% 0.22 0.23 0.21 40,500
Sep 09 2020 0.23 0.00 0.0% 0.23 0.23 0.23 300
Sep 08 2020 0.23 0.00 0.0% 0.23 0.23 0.23 0
Sep 04 2020 0.23 0.00 0.0% 0.23 0.23 0.23 0
Sep 03 2020 0.23 0.03 15.0% 0.23 0.23 0.23 5,000
Sep 02 2020 0.20 0.00 0.0% 0.20 0.20 0.20 1
Sep 01 2020 0.20 0.00 0.0% 0.20 0.20 0.20 500
Aug 31 2020 0.20 0.00 0.0% 0.20 0.20 0.20 10
Aug 28 2020 0.20 -0.015 -6.98% 0.215 0.215 0.20 5,000
Aug 27 2020 0.215 0.015 7.5% 0.22 0.22 0.20 13,500
Aug 26 2020 0.20 -0.02 -9.09% 0.20 0.20 0.20 4,500
See More Historical Prices »


Your Recent History
CNSX
ZTE
ZTEST Elec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.