Skip to main content
ZTEST Electronics Inc. (ZTSTF)
OTCMKTS · Delayed Price · Currency is USD
0.210
0.00 (0.00%)
Mar 9, 2026, 10:31 AM EST

ZTEST Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.210.210.210.2110.53%50,176
Mar 3, 20260.210.210.190.190.19-9.52%3,777
Mar 2, 20260.210.210.210.210.21-8.70%15,032
Feb 27, 20260.230.230.230.230.23-94,216
Feb 26, 20260.230.230.230.230.23-3,125
Feb 25, 20260.240.240.230.230.234.55%20,685
Feb 24, 20260.220.220.220.220.22-11,000
Feb 23, 20260.230.230.190.220.22-2.22%25,325
Feb 20, 20260.230.230.230.230.23-563
Feb 19, 20260.230.230.230.230.23-2.17%705
Feb 17, 20260.230.230.230.230.23-4.17%5,234
Feb 13, 20260.220.250.220.240.2420.00%45,241
Feb 12, 20260.230.230.200.200.20-13.04%89,410
Feb 10, 20260.230.230.230.230.23-2.13%4,772
Feb 9, 20260.210.250.210.240.2411.90%84,084
Feb 6, 20260.220.220.210.210.21-2.33%15,838
Feb 5, 20260.220.220.220.220.22-2.27%8,855
Feb 4, 20260.220.220.220.220.22-30,095
Feb 3, 20260.230.230.220.220.220.92%25,785
Jan 30, 20260.230.230.220.220.22-3.54%2,715
Jan 28, 20260.250.250.230.230.235.12%552
Jan 27, 20260.250.250.220.220.22-0.92%1,321
Jan 26, 20260.220.220.220.220.22-9,215
Jan 23, 20260.220.220.220.220.22-9,835
Jan 22, 20260.240.240.210.220.22-3.81%2,368
Jan 21, 20260.230.230.230.230.236.92%14,650
Jan 20, 20260.210.210.210.210.21-8.26%9,160
Jan 16, 20260.250.250.230.230.234.55%11,750
Jan 15, 20260.210.230.210.220.22-12.00%23,436
Jan 14, 20260.220.250.220.250.2518.48%19,000
Jan 13, 20260.210.210.210.210.21-2,706
Jan 12, 20260.210.240.210.210.21-5.00%22,396
Jan 9, 20260.240.240.220.220.223.40%13,300
Jan 8, 20260.210.210.210.210.21-3.55%730
Jan 7, 20260.210.220.210.220.224.95%4,146
Jan 6, 20260.220.230.210.210.211.05%25,880
Jan 5, 20260.230.230.210.210.21-8.70%4,055
Jan 2, 20260.220.230.220.230.23-7.96%23,921
Dec 31, 20250.200.250.190.250.257.95%83,122
Dec 30, 20250.220.240.220.230.2315.75%30,788
Dec 29, 20250.210.210.200.200.2011.73%2,980
Dec 26, 20250.180.240.180.180.18-14.72%102,365
Dec 24, 20250.210.210.210.210.21-100
Dec 22, 20250.190.210.190.210.21-1.87%6,302
Dec 19, 20250.210.210.210.210.2121.53%11,000
Dec 16, 20250.180.180.180.180.18-3,187
Dec 12, 20250.180.180.180.180.18-6.08%1,455
Dec 11, 20250.180.190.180.190.192.35%1,842
Dec 8, 20250.190.210.180.180.180.99%5,061
Dec 3, 20250.180.180.180.180.18-8.43%250
Dec 1, 20250.200.200.200.200.20-1,720
Nov 26, 20250.200.200.200.200.202.33%241
Nov 25, 20250.200.200.190.190.195.74%5,000
Nov 24, 20250.180.180.180.180.18-6.63%565
Nov 21, 20250.180.200.180.200.2011.36%4,200
Nov 20, 20250.180.180.180.180.18-2.65%2,000
Nov 19, 20250.170.210.170.180.18-1.20%2,820
Nov 18, 20250.180.180.180.180.18-785
Nov 17, 20250.190.190.180.180.18-10,216
Nov 13, 20250.180.190.180.180.18-2,089
Nov 12, 20250.180.180.180.180.18-20.26%870
Nov 11, 20250.180.230.180.230.23-0.04%3,047
Nov 10, 20250.180.230.180.230.2325.46%1,050
Nov 7, 20250.180.180.180.180.18-5,800
Nov 6, 20250.180.180.180.180.18-2.14%10,000
Nov 5, 20250.240.240.190.190.19-1.58%1,520
Nov 4, 20250.190.240.180.190.19-5,571
Nov 3, 20250.200.200.190.190.19-3,370
Oct 29, 20250.190.190.190.190.193.83%95,271
Oct 28, 20250.180.180.180.180.18-23.72%5,258
Oct 27, 20250.200.240.190.240.2425.27%6,895
Oct 24, 20250.200.200.190.190.194.64%13,100
Oct 23, 20250.180.180.180.180.18-5,726
Oct 22, 20250.180.180.180.180.18-6.15%910
Oct 21, 20250.220.250.200.200.20-13.33%3,698
Oct 20, 20250.180.250.180.230.237.14%24,882
Oct 17, 20250.210.210.210.210.21-4,873
Oct 16, 20250.210.210.210.210.215.00%13,086
Oct 15, 20250.190.200.180.200.204.71%23,134
Oct 14, 20250.250.250.180.190.19-23.57%6,997
Oct 13, 20250.180.250.180.250.2537.31%10,600
Oct 10, 20250.180.180.180.180.18-100
Oct 9, 20250.200.240.180.180.18-17.54%27,500
Oct 8, 20250.220.220.220.220.220.05%22,215
Oct 7, 20250.230.240.220.220.22-4.63%41,536
Oct 6, 20250.250.260.230.230.23-3.62%5,301
Oct 3, 20250.240.260.220.240.242.13%36,282
Oct 2, 20250.210.240.210.240.2422.33%66,452
Oct 1, 20250.180.200.180.190.195.55%48,211
Sep 30, 20250.190.190.180.180.18-8.86%27,039
Sep 29, 20250.210.210.190.200.20-4.90%16,524
Sep 26, 20250.210.210.200.210.21-59,796
Sep 25, 20250.220.220.210.210.215.00%2,536
Sep 24, 20250.210.210.170.200.20-0.40%7,149
Sep 23, 20250.200.200.200.200.20-4.38%1,250
Sep 22, 20250.200.220.170.210.21-4.07%75,798
Sep 19, 20250.200.220.200.220.2210.61%54,490
Sep 18, 20250.200.200.200.200.20-0.80%2,624
Sep 17, 20250.190.200.180.200.20-8.86%17,250
Sep 16, 20250.220.220.220.220.2215.21%6,279