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
Markets:
Overview
News
Currencies
International
Treasuries

Ztest Electronics Inc (CSE:ZTE)

0.2600 -0.0150 (-5.45%)
Streaming Delayed Price Updated: 2:38 PM EST, Nov 28, 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 (%)
Nov 27, 2025 0.2750 0.2750 0.2750 0.2750 12,090 -0.01(-1.79%)
Nov 26, 2025 0.2800 0.2800 0.2800 0.2800 102,000 -0.00(-1.75%)
Nov 25, 2025 0.2550 0.2900 0.2550 0.2850 298,966 +0.03(+11.76%)
Nov 24, 2025 0.2550 0.2550 0.2550 0.2550 20,250 +0.01(+2.00%)
Nov 21, 2025 0.2550 0.2550 0.2500 0.2500 9,000 -0.01(-1.96%)
Nov 20, 2025 0.2550 0.2550 0.2550 0.2550 11,000 -0.01(-1.92%)
Nov 19, 2025 0.2600 0.2600 0.2600 0.2600 7,521 +0.00(+0.00%)
Nov 18, 2025 0.2600 0.2650 0.2600 0.2600 15,000 +0.00(+0.00%)
Nov 17, 2025 0.2600 0.2600 0.2500 0.2600 178,061 +0.00(+0.00%)
Nov 14, 2025 0.2600 0.2600 0.2600 0.2600 3,500 -0.01(-1.89%)
Nov 13, 2025 0.2650 0.2650 0.2650 0.2650 31,000 +0.00(+0.00%)
Nov 12, 2025 0.2650 0.2650 0.2600 0.2650 197,000 +0.00(+0.00%)
Nov 11, 2025 0.2650 0.2650 0.2650 0.2650 9,000 -0.01(-1.85%)
Nov 10, 2025 0.2750 0.2750 0.2700 0.2700 41,400 -0.01(-1.82%)
Nov 07, 2025 0.2650 0.2800 0.2650 0.2750 381,480 +0.01(+3.77%)
Nov 06, 2025 0.2700 0.2700 0.2650 0.2650 113,855 -0.01(-1.85%)
Nov 05, 2025 0.2650 0.2750 0.2600 0.2700 89,720 +0.01(+1.89%)
Nov 04, 2025 0.2750 0.2800 0.2650 0.2650 155,436 -0.02(-5.36%)
Nov 03, 2025 0.2800 0.2850 0.2800 0.2800 51,500 +0.01(+1.82%)
Oct 31, 2025 0.2750 0.2800 0.2700 0.2750 77,500 -0.01(-3.51%)
Oct 30, 2025 0.2800 0.2850 0.2700 0.2850 56,500 +0.01(+5.56%)
Oct 29, 2025 0.2650 0.2700 0.2650 0.2700 285,059 +0.00(+0.00%)
Oct 28, 2025 0.2650 0.2700 0.2650 0.2700 421,097 +0.01(+1.89%)
Oct 27, 2025 0.2950 0.2950 0.2600 0.2650 434,500 -0.02(-5.36%)
Oct 24, 2025 0.2750 0.2800 0.2750 0.2800 102,500 +0.00(+0.00%)
Oct 23, 2025 0.2800 0.2850 0.2800 0.2800 12,600 +0.00(+0.00%)
Oct 22, 2025 0.2900 0.2900 0.2750 0.2800 33,450 -0.02(-6.67%)
Oct 21, 2025 0.2950 0.3000 0.2950 0.3000 6,052 +0.01(+3.45%)
Oct 20, 2025 0.2900 0.2900 0.2800 0.2900 20,411 -0.01(-1.69%)
Oct 17, 2025 0.2950 0.2950 0.2900 0.2950 20,000 +0.00(+0.00%)
Oct 16, 2025 0.2950 0.3000 0.2800 0.2950 123,666 +0.00(+0.00%)
Oct 15, 2025 0.2900 0.3000 0.2850 0.2950 176,650 +0.01(+1.72%)
Oct 14, 2025 0.2750 0.2900 0.2750 0.2900 150,424 +0.01(+3.57%)
Oct 10, 2025 0.2800 0 +0.01(+1.82%)
Oct 09, 2025 0.2950 0.3000 0.2700 0.2750 157,690 -0.02(-6.78%)
Oct 08, 2025 0.3150 0.3200 0.2900 0.2950 80,800 -0.02(-6.35%)
Oct 07, 2025 0.3350 0.3350 0.3150 0.3150 69,500 -0.03(-7.35%)
Oct 06, 2025 0.3300 0.3400 0.3300 0.3400 33,305 +0.02(+6.25%)
Oct 03, 2025 0.3300 0.3400 0.3150 0.3200 135,048 -0.01(-3.03%)
Oct 02, 2025 0.2800 0.3300 0.2750 0.3300 284,673 +0.06(+22.22%)
Oct 01, 2025 0.2750 0.2800 0.2700 0.2700 87,068 -0.01(-3.57%)
Sep 30, 2025 0.2700 0.2800 0.2650 0.2800 38,000 +0.01(+3.70%)
Sep 29, 2025 0.2850 0.2900 0.2700 0.2700 119,100 -0.02(-6.90%)
Sep 26, 2025 0.2850 0.2900 0.2850 0.2900 25,009 +0.01(+1.75%)
Sep 25, 2025 0.2850 0.2850 0.2850 0.2850 30,500 +0.00(+0.00%)
Sep 24, 2025 0.2900 0.2900 0.2850 0.2850 58,326 +0.00(+0.00%)
Sep 23, 2025 0.2850 0.2850 0.2800 0.2850 82,857 -0.01(-3.39%)
Sep 22, 2025 0.2800 0.2950 0.2750 0.2950 280,200 +0.01(+3.51%)
Sep 19, 2025 0.2800 0.2850 0.2700 0.2850 61,000 +0.01(+3.64%)
Sep 18, 2025 0.2700 0.2900 0.2700 0.2750 264,090 +0.01(+3.77%)
Sep 17, 2025 0.2700 0.2700 0.2650 0.2650 86,900 -0.01(-1.85%)
Sep 16, 2025 0.2700 0.2700 0.2700 0.2700 3,500 +0.01(+1.89%)
Sep 15, 2025 0.2650 0.2700 0.2650 0.2650 39,000 +0.00(+0.00%)
Sep 12, 2025 0.2550 0.2650 0.2550 0.2650 31,538 +0.01(+3.92%)
Sep 11, 2025 0.2500 0.2550 0.2450 0.2550 25,600 +0.01(+4.08%)
Sep 10, 2025 0.2450 0.2500 0.2400 0.2450 79,000 +0.00(+0.00%)
Sep 09, 2025 0.2400 0.2450 0.2400 0.2450 10,000 +0.00(+0.00%)
Sep 08, 2025 0.2450 0.2450 0.2400 0.2450 60,000 +0.00(+0.00%)
Sep 05, 2025 0.2450 0.2450 0.2400 0.2450 110,000 -0.01(-2.00%)
Sep 04, 2025 0.2400 0.2500 0.2400 0.2500 114,515 +0.01(+2.04%)
Sep 03, 2025 0.2450 0.2450 0.2350 0.2450 60,250 +0.00(+0.00%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.