Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ztest Electronics Inc (OP:ZTSTF)

0.2100 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 26, 2025 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 (%)
Sep 26, 2025 0.2099 0.2100 0.2025 0.2100 59,796 +0.00(+0.00%)
Sep 25, 2025 0.2189 0.2189 0.2100 0.2100 2,536 +0.01(+5.00%)
Sep 24, 2025 0.2100 0.2100 0.1701 0.2000 7,149 -0.00(-0.40%)
Sep 23, 2025 0.2008 0.2008 0.2008 0.2008 1,250 -0.01(-4.38%)
Sep 22, 2025 0.1700 0.2189 0.1700 0.2100 75,798 -0.01(-4.07%)
Sep 19, 2025 0.2010 0.2189 0.2010 0.2189 54,490 +0.02(+10.61%)
Sep 18, 2025 0.1979 0.1979 0.1979 0.1979 2,624 -0.00(-0.80%)
Sep 17, 2025 0.1850 0.1995 0.1800 0.1995 17,250 -0.02(-8.86%)
Sep 16, 2025 0.2189 0.2189 0.2189 0.2189 6,279 +0.03(+15.21%)
Sep 12, 2025 0.1900 0 -0.04(-17.32%)
Sep 11, 2025 0.1700 0.2298 0.1700 0.2298 1,878 +0.06(+35.18%)
Sep 10, 2025 0.1800 0.2000 0.1700 0.1700 83,852 -0.01(-5.56%)
Sep 09, 2025 0.1700 0.1800 0.1700 0.1800 1,220 +0.01(+5.88%)
Sep 08, 2025 0.1701 0.2000 0.1700 0.1700 44,622 +0.00(+0.00%)
Sep 05, 2025 0.1700 0.1700 0.1688 0.1700 551 +0.00(+0.00%)
Sep 03, 2025 0.1700 200 +0.00(+0.00%)
Sep 02, 2025 0.1700 0.1730 0.1700 0.1700 127,965 +0.00(+0.00%)
Aug 29, 2025 0.1800 0.1800 0.1700 0.1700 80,240 -0.01(-5.56%)
Aug 28, 2025 0.1850 0.1850 0.1800 0.1800 121,346 -0.01(-2.70%)
Aug 27, 2025 0.1850 0.1850 0.1850 0.1850 58,818 +0.00(+0.00%)
Aug 26, 2025 0.1850 0.1850 0.1850 0.1850 1,146 -0.01(-2.63%)
Aug 25, 2025 0.1850 0.1900 0.1850 0.1900 11,981 +0.00(+0.00%)
Aug 22, 2025 0.1850 0.1900 0.1850 0.1900 15,545 +0.01(+4.34%)
Aug 21, 2025 0.1860 0.1860 0.1821 0.1821 114,255 -0.01(-7.19%)
Aug 20, 2025 0.1825 0.1999 0.1800 0.1962 20,164 +0.00(+0.62%)
Aug 19, 2025 0.1900 0.1950 0.1900 0.1950 17,841 -0.01(-2.50%)
Aug 18, 2025 0.2000 0.2000 0.1950 0.2000 83,069 +0.00(+0.00%)
Aug 15, 2025 0.2020 0.2020 0.2000 0.2000 97,750 -0.02(-8.13%)
Aug 13, 2025 0.2177 685 +0.00(+0.00%)
Aug 12, 2025 0.2177 0.2177 0.2177 0.2177 15,500 +0.00(+0.09%)
Aug 11, 2025 0.2350 0.2350 0.2175 0.2175 26,825 -0.01(-4.10%)
Aug 08, 2025 0.2131 0.2400 0.2131 0.2268 1,641 +0.03(+13.40%)
Aug 07, 2025 0.2057 0.2400 0.2000 0.2000 17,686 -0.02(-8.13%)
Aug 06, 2025 0.1950 0.2177 0.1950 0.2177 15,062 -0.02(-7.64%)
Aug 05, 2025 0.2009 0.2357 0.2000 0.2357 10,834 -0.00(-1.79%)
Aug 04, 2025 0.2107 0.2400 0.1950 0.2400 5,799 +0.04(+17.07%)
Aug 01, 2025 0.2150 0.2400 0.1950 0.2050 42,120 +0.01(+5.13%)
Jul 31, 2025 0.1972 0.1977 0.1950 0.1950 29,567 -0.00(-1.37%)
Jul 30, 2025 0.1977 0.1977 0.1977 0.1977 11,575 -0.02(-7.62%)
Jul 29, 2025 0.2100 0.2140 0.1977 0.2140 25,075 -0.00(-1.70%)
Jul 28, 2025 0.2075 0.2200 0.2000 0.2177 41,399 +0.03(+14.58%)
Jul 25, 2025 0.1900 0.2100 0.1900 0.1900 26,752 -0.02(-7.54%)
Jul 24, 2025 0.2055 0.2177 0.2055 0.2055 18,721 +0.00(+0.00%)
Jul 23, 2025 0.2055 0.2055 0.2055 0.2055 12,776 -0.01(-4.42%)
Jul 22, 2025 0.2071 0.2200 0.2067 0.2150 71,863 +0.01(+3.51%)
Jul 21, 2025 0.2077 0.2077 0.2077 0.2077 2,635 -0.01(-5.55%)
Jul 18, 2025 0.2053 0.2473 0.2053 0.2199 76,741 +0.01(+7.22%)
Jul 17, 2025 0.2051 0.2051 0.2051 0.2051 547 -0.01(-5.79%)
Jul 16, 2025 0.2199 0.2199 0.2029 0.2177 77,288 -0.00(-1.14%)
Jul 15, 2025 0.2070 0.2202 0.2029 0.2202 58,566 +0.01(+4.86%)
Jul 14, 2025 0.1993 0.2100 0.1993 0.2100 855 +0.00(+2.39%)
Jul 11, 2025 0.2373 0.2373 0.2051 0.2051 4,610 -0.00(-2.33%)
Jul 10, 2025 0.2200 0.2400 0.2000 0.2100 79,547 +0.01(+3.45%)
Jul 09, 2025 0.2442 0.2442 0.2030 0.2030 1,950 +0.02(+9.73%)
Jul 08, 2025 0.1950 0.2000 0.1800 0.1850 15,084 +0.00(+0.00%)
Jul 07, 2025 0.1850 0.2002 0.1850 0.1850 13,827 -0.04(-15.91%)
Jul 03, 2025 0.2598 0.2598 0.1950 0.2200 4,166 +0.00(+0.00%)
Jul 02, 2025 0.2100 0.2200 0.2100 0.2200 3,025 +0.02(+11.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.