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 (OP:ZTSTF)

0.1900 -0.0155 (-7.54%)
Streaming Delayed Price Updated: 11:50 AM 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 0.1900 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%)
Jul 01, 2025 0.2200 0.2598 0.1925 0.1975 95,916 +0.01(+3.95%)
Jun 30, 2025 0.1924 0.1924 0.1900 0.1900 3,905 -0.04(-17.39%)
Jun 27, 2025 0.2100 0.2300 0.2100 0.2300 15,100 +0.03(+15.00%)
Jun 26, 2025 0.2300 0.2300 0.1950 0.2000 16,872 +0.01(+2.56%)
Jun 25, 2025 0.2300 0.2300 0.1950 0.1950 7,169 -0.01(-7.14%)
Jun 24, 2025 0.2030 0.2100 0.2030 0.2100 47,582 -0.01(-3.45%)
Jun 23, 2025 0.2025 0.2500 0.1840 0.2175 5,449 +0.03(+18.85%)
Jun 20, 2025 0.1830 0.2598 0.1830 0.1830 31,019 -0.03(-15.94%)
Jun 18, 2025 0.2050 0.2199 0.2050 0.2177 22,184 +0.01(+6.20%)
Jun 17, 2025 0.1827 0.2050 0.1770 0.2050 29,471 +0.03(+17.82%)
Jun 13, 2025 0.1740 267 +0.00(+0.58%)
Jun 12, 2025 0.1730 0.1730 0.1730 0.1730 4,512 -0.03(-15.61%)
Jun 11, 2025 0.1900 0.2050 0.1530 0.2050 33,285 +0.02(+7.95%)
Jun 10, 2025 0.1715 0.1900 0.1530 0.1899 1,100 +0.02(+11.44%)
Jun 09, 2025 0.1704 0.1704 0.1704 0.1704 10,856 +0.02(+11.37%)
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%)
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.