Canada markets open in 4 hours 43 minutes

ZTEST Electronics Inc. (ZTSTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.20000.0000 (0.00%)
At close: 01:18PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 09, 20240.15000.15000.15000.15000.1500-
May 08, 20240.15000.15000.15000.15000.15005,100
May 07, 20240.26850.26850.26850.26850.2685-
May 06, 20240.24300.26850.24300.26850.268562,400
May 03, 20240.22000.22000.22000.22000.2200-
May 02, 20240.22000.22000.22000.22000.2200-
May 01, 20240.22000.22000.22000.22000.2200-
Apr 30, 20240.22000.22000.22000.22000.2200-
Apr 29, 20240.22000.22000.22000.22000.22001,000
Apr 26, 20240.22000.22000.22000.22000.2200-
Apr 25, 20240.22000.22000.22000.22000.2200-
Apr 24, 20240.22000.22300.22000.22000.220029,000
Apr 23, 20240.20000.20000.20000.20000.2000-
Apr 22, 20240.20000.20000.20000.20000.2000-
Apr 19, 20240.20000.20000.20000.20000.2000-
Apr 18, 20240.20000.20000.20000.20000.20005,000
Apr 17, 20240.20000.20000.20000.20000.20001,000
Apr 16, 20240.20000.20000.20000.20000.2000-
Apr 15, 20240.20000.20000.20000.20000.2000-
Apr 12, 20240.20000.20000.20000.20000.2000-
Apr 11, 20240.20000.20000.20000.20000.2000-
Apr 10, 20240.20000.20000.20000.20000.2000-
Apr 09, 20240.21500.21500.20000.20000.200014,600
Apr 08, 20240.19800.19800.19500.19500.195093,000
Apr 05, 20240.20500.20500.20500.20500.2050-
Apr 04, 20240.20500.20500.20500.20500.20505,000
Apr 03, 20240.19640.19640.19640.19640.1964-
Apr 02, 20240.19640.19640.19640.19640.1964100
Apr 01, 20240.17000.17000.17000.17000.17004,000
Mar 28, 20240.17000.17000.17000.17000.1700-
Mar 27, 20240.17000.17000.17000.17000.1700-
Mar 26, 20240.17000.17000.17000.17000.1700500
Mar 25, 20240.17000.17000.17000.17000.1700-
Mar 22, 20240.17000.17000.17000.17000.170034,000
Mar 21, 20240.17000.17000.17000.17000.17007,000
Mar 20, 20240.17700.17700.16900.17040.170488,600
Mar 19, 20240.17800.17800.17800.17800.178010,000
Mar 18, 20240.18220.18220.17800.17800.178015,800
Mar 15, 20240.17340.17340.17340.17340.173410,000
Mar 14, 20240.16830.17860.16320.16980.169840,800
Mar 13, 20240.16330.21500.16330.19000.190058,500
Mar 12, 20240.16800.16800.16800.16800.168031,000
Mar 11, 20240.18000.18000.18000.18000.1800-
Mar 08, 20240.17000.18000.17000.18000.1800210,600
Mar 07, 20240.16070.20000.16000.16000.160040,300
Mar 06, 20240.17000.17000.17000.17000.1700-
Mar 05, 20240.17000.17000.17000.17000.1700-
Mar 04, 20240.17000.17000.17000.17000.1700-
Mar 01, 20240.17000.17000.17000.17000.170021,100
Feb 29, 20240.10000.10000.10000.10000.1000153,100
Feb 28, 20240.10320.10320.09950.09950.09951,500
Feb 27, 20240.05000.05000.05000.05000.0500-
Feb 26, 20240.05000.05000.05000.05000.0500-
Feb 23, 20240.05000.05000.05000.05000.0500-
Feb 22, 20240.05000.05000.05000.05000.0500-
Feb 21, 20240.05000.05000.05000.05000.0500-
Feb 20, 20240.05000.05000.05000.05000.0500-
Feb 16, 20240.05000.05000.05000.05000.0500-
Feb 15, 20240.05000.05000.05000.05000.0500-
Feb 14, 20240.05000.05000.05000.05000.0500-
Feb 13, 20240.05000.05000.05000.05000.0500-
Feb 12, 20240.05000.05000.05000.05000.0500-
Feb 09, 20240.05000.05000.05000.05000.0500-
Feb 08, 20240.05000.05000.05000.05000.0500-
Feb 07, 20240.05000.05000.05000.05000.0500-
Feb 06, 20240.05000.05000.05000.05000.0500-
Feb 05, 20240.05000.05000.05000.05000.0500-
Feb 02, 20240.05000.05000.05000.05000.0500-
Feb 01, 20240.05000.05000.05000.05000.0500-
Jan 31, 20240.05000.05000.05000.05000.0500-
Jan 30, 20240.05000.05000.05000.05000.0500-
Jan 29, 20240.05000.05000.05000.05000.0500-
Jan 26, 20240.05000.05000.05000.05000.0500-
Jan 25, 20240.05000.05000.05000.05000.0500-
Jan 24, 20240.05000.05000.05000.05000.0500-
Jan 23, 20240.05000.05000.05000.05000.0500-
Jan 22, 20240.05000.05000.05000.05000.0500-
Jan 19, 20240.05000.05000.05000.05000.0500-
Jan 18, 20240.05000.05000.05000.05000.0500-
Jan 17, 20240.05000.05000.05000.05000.0500-
Jan 16, 20240.05000.05000.05000.05000.0500-
Jan 12, 20240.05000.05000.05000.05000.0500-
Jan 11, 20240.05000.05000.05000.05000.0500-
Jan 10, 20240.05000.05000.05000.05000.0500-
Jan 09, 20240.05000.05000.05000.05000.0500-
Jan 08, 20240.05000.05000.05000.05000.0500-
Jan 05, 20240.05000.05000.05000.05000.0500-
Jan 04, 20240.05000.05000.05000.05000.0500-
Jan 03, 20240.05000.05000.05000.05000.0500-
Jan 02, 20240.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...