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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (OP:ZTSTF)

0.1530 -0.0200 (-11.56%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 6, 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 (%)
Jun 06, 2025 0.1530 0.1530 0.1530 0.1530 5,696 -0.02(-11.56%)
Jun 05, 2025 0.1865 0.1865 0.1700 0.1730 66,610 -0.01(-4.74%)
Jun 04, 2025 0.1400 0.2000 0.1400 0.1816 2,397 -0.02(-9.20%)
Jun 03, 2025 0.1900 0.2000 0.1900 0.2000 30,624 +0.01(+5.26%)
Jun 02, 2025 0.1650 0.1900 0.1650 0.1900 84,158 +0.01(+5.67%)
May 30, 2025 0.1800 0.1800 0.1650 0.1798 88,492 -0.01(-3.39%)
May 29, 2025 0.1800 0.1870 0.1800 0.1861 29,117 +0.01(+3.39%)
May 28, 2025 0.1831 0.1831 0.1800 0.1800 7,050 +0.01(+6.51%)
May 27, 2025 0.1400 0.1820 0.1400 0.1690 22,004 +0.03(+20.71%)
May 23, 2025 0.1400 0.1400 0.1400 0.1400 1,746 -0.02(-15.15%)
May 22, 2025 0.1700 0.1700 0.1650 0.1650 8,880 -0.01(-2.94%)
May 20, 2025 0.1700 30 +0.03(+21.43%)
May 19, 2025 0.1400 0.1400 0.1400 0.1400 464 +0.00(+0.00%)
May 16, 2025 0.1800 0.1820 0.1400 0.1400 4,031 -0.01(-7.89%)
May 15, 2025 0.1558 0.1820 0.1520 0.1520 5,059 -0.01(-5.00%)
May 14, 2025 0.1700 0.1700 0.1600 0.1600 12,000 -0.02(-12.09%)
May 13, 2025 0.1400 0.1820 0.1400 0.1820 12,964 +0.02(+13.04%)
May 12, 2025 0.1500 0.1610 0.1401 0.1610 24,563 +0.02(+15.00%)
May 09, 2025 0.1590 0.1590 0.1400 0.1400 44,978 -0.02(-11.95%)
May 08, 2025 0.1590 0.1590 0.1590 0.1590 4,572 -0.01(-6.42%)
May 07, 2025 0.1300 0.1699 0.1300 0.1699 1,915 +0.01(+3.47%)
May 05, 2025 0.1642 16 +0.03(+26.21%)
May 02, 2025 0.1301 0.1820 0.1301 0.1301 34,031 -0.03(-17.66%)
May 01, 2025 0.1580 0.1580 0.1441 0.1580 101,719 +0.00(+0.00%)
Apr 30, 2025 0.1788 0.1820 0.1580 0.1580 10,700 +0.02(+17.04%)
Apr 29, 2025 0.1800 0.1820 0.1350 0.1350 5,087 -0.02(-15.62%)
Apr 28, 2025 0.1303 0.1820 0.1303 0.1600 35,313 +0.03(+22.79%)
Apr 25, 2025 0.1304 0.1850 0.1303 0.1303 5,195 -0.00(-3.48%)
Apr 24, 2025 0.1350 0.1350 0.1303 0.1350 1,754 -0.01(-10.00%)
Apr 23, 2025 0.1567 0.1567 0.1302 0.1500 13,167 -0.01(-6.60%)
Apr 22, 2025 0.1604 0.1607 0.1480 0.1606 10,975 +0.00(+0.37%)
Apr 21, 2025 0.1830 0.1830 0.1302 0.1600 8,287 +0.00(+1.72%)
Apr 17, 2025 0.1573 0.1840 0.1573 0.1573 4,450 +0.03(+20.81%)
Apr 16, 2025 0.1576 0.1576 0.1302 0.1302 339 -0.03(-19.88%)
Apr 14, 2025 0.1625 836 +0.00(+1.75%)
Apr 11, 2025 0.1301 0.1597 0.1301 0.1597 5,800 +0.02(+12.78%)
Apr 10, 2025 0.1530 0.1530 0.1301 0.1416 876 +0.00(+0.35%)
Apr 09, 2025 0.1520 0.1640 0.1301 0.1411 48,099 -0.02(-13.96%)
Apr 08, 2025 0.1640 0.1640 0.1575 0.1640 2,394 +0.01(+5.81%)
Apr 07, 2025 0.1500 0.1900 0.1500 0.1550 19,454 +0.00(+0.00%)
Apr 04, 2025 0.1301 0.1750 0.1301 0.1550 62,889 +0.00(+1.97%)
Apr 03, 2025 0.1550 0.1575 0.1520 0.1520 23,408 +0.01(+6.97%)
Apr 02, 2025 0.1301 0.1421 0.1301 0.1421 2,725 -0.02(-12.82%)
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.