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)

0.2850 +0.0050 (+1.79%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 0.2800 0.2900 0.2800 0.2850 48,700 +0.00(+1.79%)
Jul 24, 2025 0.2800 0.2900 0.2800 0.2800 47,500 -0.00(-1.75%)
Jul 23, 2025 0.2850 0.2900 0.2800 0.2850 66,000 -0.01(-1.72%)
Jul 22, 2025 0.2900 0.2900 0.2800 0.2900 67,300 -0.01(-1.69%)
Jul 21, 2025 0.2950 0.2950 0.2950 0.2950 10,000 +0.01(+5.36%)
Jul 18, 2025 0.3000 0.3000 0.2800 0.2800 54,500 -0.02(-6.67%)
Jul 17, 2025 0.3000 0.3000 0.3000 0.3000 31,000 +0.01(+1.69%)
Jul 16, 2025 0.2950 0.2950 0.2800 0.2950 118,500 +0.00(+0.00%)
Jul 15, 2025 0.2750 0.2950 0.2750 0.2950 46,533 +0.02(+7.27%)
Jul 11, 2025 0.2750 330 -0.01(-3.51%)
Jul 10, 2025 0.3000 0.3000 0.2850 0.2850 39,000 -0.01(-1.72%)
Jul 09, 2025 0.2850 0.2900 0.2850 0.2900 13,500 +0.01(+5.45%)
Jul 08, 2025 0.2800 0.2900 0.2750 0.2750 49,858 -0.01(-5.17%)
Jul 07, 2025 0.2800 0.2900 0.2800 0.2900 53,000 +0.00(+0.00%)
Jul 04, 2025 0.2850 0.3000 0.2800 0.2900 55,139 +0.01(+3.57%)
Jul 03, 2025 0.2800 0.2800 0.2800 0.2800 32,025 -0.00(-1.75%)
Jul 02, 2025 0.2750 0.2850 0.2750 0.2850 21,025 +0.01(+3.64%)
Jun 30, 2025 0.2750 0 -0.01(-5.17%)
Jun 27, 2025 0.2700 0.2900 0.2700 0.2900 34,000 +0.02(+7.41%)
Jun 26, 2025 0.2700 0.2800 0.2700 0.2700 60,250 +0.01(+1.89%)
Jun 25, 2025 0.2800 0.2800 0.2550 0.2650 212,100 -0.01(-3.64%)
Jun 24, 2025 0.2900 0.2950 0.2750 0.2750 67,000 -0.01(-3.51%)
Jun 23, 2025 0.2850 0.3100 0.2850 0.2850 62,970 +0.01(+3.64%)
Jun 20, 2025 0.3200 0.3200 0.2700 0.2750 46,017 -0.04(-14.06%)
Jun 19, 2025 0.3000 0.3200 0.2900 0.3200 20,100 +0.02(+6.67%)
Jun 18, 2025 0.2800 0.3150 0.2800 0.3000 169,137 +0.02(+9.09%)
Jun 17, 2025 0.2550 0.2750 0.2550 0.2750 34,725 +0.01(+1.85%)
Jun 16, 2025 0.2650 0.2700 0.2650 0.2700 57,946 +0.01(+3.85%)
Jun 13, 2025 0.2550 0.2600 0.2550 0.2600 20,000 +0.00(+0.00%)
Jun 12, 2025 0.2550 0.2700 0.2500 0.2600 26,000 +0.00(+0.00%)
Jun 11, 2025 0.2550 0.2600 0.2550 0.2600 103,500 +0.01(+1.96%)
Jun 10, 2025 0.2400 0.2550 0.2400 0.2550 81,100 +0.00(+0.00%)
Jun 09, 2025 0.2450 0.2550 0.2350 0.2550 44,633 +0.01(+4.08%)
Jun 06, 2025 0.2350 0.2550 0.2350 0.2450 22,127 -0.01(-3.92%)
Jun 05, 2025 0.2550 0.2550 0.2300 0.2550 330,430 -0.01(-3.77%)
Jun 04, 2025 0.2600 0.2650 0.2550 0.2650 67,800 +0.01(+3.92%)
Jun 03, 2025 0.2700 0.2700 0.2550 0.2550 33,530 -0.01(-1.92%)
Jun 02, 2025 0.2350 0.2650 0.2350 0.2600 370,500 +0.03(+13.04%)
May 30, 2025 0.2400 0.2500 0.2250 0.2300 223,878 -0.02(-8.00%)
May 29, 2025 0.2500 0.2700 0.2500 0.2500 132,733 -0.02(-7.41%)
May 28, 2025 0.2550 0.2700 0.2550 0.2700 201,088 +0.03(+12.50%)
May 27, 2025 0.2350 0.2500 0.2350 0.2400 172,600 +0.02(+9.09%)
May 26, 2025 0.2250 0.2250 0.2200 0.2200 9,070 -0.01(-2.22%)
May 23, 2025 0.2250 0.2250 0.2250 0.2250 10,000 +0.00(+0.00%)
May 22, 2025 0.2400 0.2400 0.2250 0.2250 64,974 -0.01(-4.26%)
May 21, 2025 0.2450 0.2450 0.2350 0.2350 13,000 -0.01(-2.08%)
May 20, 2025 0.2400 0.2500 0.2400 0.2400 73,500 +0.00(+0.00%)
May 16, 2025 0.2400 0 +0.01(+6.67%)
May 15, 2025 0.2200 0.2250 0.2200 0.2250 16,000 -0.01(-2.17%)
May 14, 2025 0.2300 0.2300 0.2250 0.2300 68,000 +0.01(+2.22%)
May 13, 2025 0.2200 0.2250 0.2200 0.2250 35,000 +0.00(+0.00%)
May 12, 2025 0.2150 0.2250 0.2150 0.2250 32,980 +0.01(+4.65%)
May 09, 2025 0.2250 0.2250 0.2150 0.2150 4,927 -0.01(-4.44%)
May 08, 2025 0.2200 0.2250 0.2150 0.2250 70,015 +0.01(+2.27%)
May 07, 2025 0.2150 0.2200 0.2150 0.2200 13,500 +0.01(+2.33%)
May 06, 2025 0.2100 0.2200 0.2100 0.2150 53,500 -0.01(-2.27%)
May 05, 2025 0.2200 0.2200 0.2200 0.2200 32,200 +0.01(+2.33%)
May 02, 2025 0.2150 0.2200 0.2150 0.2150 18,281 +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 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.