ZTSTF | Ztest Electronic | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Ztest Electronic (ZTSTF)

OTC

$0.28$0.00 (0.00%)

Price as of Nov 11, 2026

N/A
Market Cap
53.01%
1-Year Change
Electronic Components
Industry

1 Month
-9.71%

Low Price$0.26

High Price$0.33
3 Months
-9.68%

Low Price$0.25

High Price$0.37
1 Year
+53.01%

Low Price$0.18

High Price$0.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.29	0.29	0.28	0.28	0.00%	33,153
11/10/2026	0.28	0.28	0.28	0.28	-6.67%	2,080
11/09/2026	0.28	0.30	0.28	0.30	+7.14%	3,415
11/06/2026	0.28	0.28	0.28	0.28	-6.67%	20,193
11/05/2026	0.30	0.30	0.30	0.30	+1.45%	17,929
11/04/2026	0.29	0.30	0.29	0.30	-4.61%	737
11/02/2026	0.31	0.31	0.31	0.31	+10.71%	8,000
10/30/2026	0.28	0.28	0.28	0.28	0.00%	5,150
10/29/2026	0.28	0.28	0.28	0.28	-15.15%	300
10/27/2026	0.33	0.33	0.33	0.33	+26.92%	1,730
10/23/2026	0.26	0.26	0.26	0.26	0.00%	417
10/22/2026	0.26	0.26	0.26	0.26	-18.75%	2,000
10/21/2026	0.27	0.32	0.26	0.32	+3.23%	2,700
10/20/2026	0.31	0.31	0.31	0.31	0.00%	24,729
10/19/2026	0.28	0.31	0.25	0.31	0.00%	22,200
10/14/2026	0.31	0.32	0.31	0.31	0.00%	33,175
10/13/2026	0.31	0.34	0.30	0.31	-7.46%	120,760
10/12/2026	0.32	0.34	0.32	0.34	+8.03%	6,689
10/09/2026	0.27	0.31	0.27	0.31	+6.93%	33,400
10/08/2026	0.29	0.29	0.29	0.29	-3.24%	5,074
10/07/2026	0.30	0.30	0.29	0.30	+19.88%	47,082
10/05/2026	0.32	0.32	0.25	0.25	-21.87%	5,292
09/28/2026	0.32	0.32	0.32	0.32	-5.88%	9,000
09/25/2026	0.34	0.34	0.34	0.34	0.00%	1,003
09/22/2026	0.34	0.34	0.34	0.34	0.00%	38,951
09/21/2026	0.34	0.34	0.34	0.34	+10.07%	11,199
09/17/2026	0.31	0.31	0.31	0.31	+4.71%	35,000
09/15/2026	0.30	0.30	0.30	0.30	-4.84%	753
09/14/2026	0.31	0.31	0.31	0.31	-6.06%	42,503
09/11/2026	0.29	0.33	0.29	0.33	+14.19%	24,125
09/10/2026	0.34	0.34	0.29	0.29	-15.00%	18,975
09/09/2026	0.34	0.34	0.34	0.34	+15.25%	677
09/08/2026	0.30	0.30	0.30	0.30	-4.84%	1,024
09/03/2026	0.32	0.36	0.31	0.31	-8.09%	25,840
09/02/2026	0.34	0.34	0.34	0.34	-0.79%	39,035
09/01/2026	0.34	0.34	0.34	0.34	+9.68%	42,804
08/31/2026	0.31	0.31	0.31	0.31	0.00%	18,200
08/28/2026	0.32	0.32	0.31	0.31	0.00%	6,802
08/27/2026	0.31	0.31	0.31	0.31	-11.43%	428
08/24/2026	0.35	0.35	0.31	0.35	+2.94%	33,100
08/21/2026	0.34	0.34	0.34	0.34	0.00%	925
08/19/2026	0.37	0.37	0.34	0.34	-8.11%	48,177
08/18/2026	0.37	0.37	0.37	0.37	+8.82%	3,290
08/17/2026	0.34	0.34	0.34	0.34	-0.23%	420
08/14/2026	0.33	0.34	0.30	0.34	+15.53%	37,770
08/13/2026	0.32	0.32	0.30	0.30	-7.81%	41,500
08/12/2026	0.31	0.34	0.31	0.32	+3.23%	61,730
08/11/2026	0.33	0.34	0.30	0.31	-8.82%	37,048
08/10/2026	0.30	0.34	0.30	0.34	+9.68%	13,285
08/07/2026	0.32	0.32	0.31	0.31	-3.12%	50,050
08/06/2026	0.32	0.32	0.32	0.32	0.00%	900
08/05/2026	0.29	0.32	0.29	0.32	+2.50%	39,249
08/04/2026	0.31	0.31	0.31	0.31	-5.39%	13,954
08/03/2026	0.31	0.34	0.31	0.33	+13.48%	49,873
07/31/2026	0.30	0.30	0.28	0.29	+32.18%	57,570
07/30/2026	0.22	0.22	0.22	0.22	-12.00%	4,000
07/27/2026	0.25	0.25	0.25	0.25	-16.67%	559
07/24/2026	0.30	0.30	0.30	0.30	+7.14%	2,000
07/23/2026	0.27	0.28	0.27	0.28	+15.23%	16,517
07/22/2026	0.31	0.31	0.24	0.24	-3.46%	3,430
07/17/2026	0.26	0.26	0.25	0.25	-2.06%	21,535
07/16/2026	0.26	0.26	0.26	0.26	-5.17%	15,630
07/15/2026	0.28	0.28	0.27	0.27	-2.80%	14,600
07/14/2026	0.28	0.28	0.28	0.28	+8.48%	1,000
07/13/2026	0.26	0.26	0.26	0.26	+0.12%	1,250
07/10/2026	0.26	0.26	0.26	0.26	+5.64%	250
07/08/2026	0.24	0.24	0.24	0.24	+1.25%	4,300
07/06/2026	0.24	0.24	0.24	0.24	+2.13%	218
07/02/2026	0.25	0.25	0.24	0.24	+0.21%	10,000
06/30/2026	0.25	0.25	0.22	0.23	-6.20%	4,350
06/29/2026	0.24	0.25	0.24	0.25	+13.64%	4,203
06/26/2026	0.22	0.22	0.22	0.22	-6.14%	104
06/25/2026	0.26	0.26	0.23	0.23	-13.19%	1,369
06/24/2026	0.27	0.27	0.27	0.27	+8.00%	1,175
06/23/2026	0.22	0.25	0.22	0.25	+13.64%	775
06/22/2026	0.32	0.32	0.22	0.22	-24.14%	31,412
06/18/2026	0.22	0.29	0.22	0.29	+31.82%	162,645
06/16/2026	0.25	0.25	0.22	0.22	-12.00%	2,167
06/15/2026	0.21	0.26	0.21	0.25	+13.64%	59,755
06/12/2026	0.22	0.25	0.22	0.22	-5.50%	4,450
06/11/2026	0.23	0.23	0.23	0.23	+5.82%	140
06/10/2026	0.22	0.22	0.22	0.22	-13.73%	1,075
06/09/2026	0.22	0.26	0.22	0.26	+15.91%	2,486
06/08/2026	0.22	0.22	0.22	0.22	0.00%	3,000
06/04/2026	0.22	0.22	0.22	0.22	0.00%	6,085
06/03/2026	0.22	0.22	0.22	0.22	0.00%	13,250
06/01/2026	0.22	0.22	0.22	0.22	-7.37%	165
05/29/2026	0.22	0.24	0.22	0.24	+7.95%	1,133
05/28/2026	0.22	0.22	0.22	0.22	-13.73%	5,223
05/27/2026	0.26	0.26	0.26	0.26	+2.00%	12,530
05/26/2026	0.22	0.25	0.22	0.25	+1.21%	52,637
05/20/2026	0.24	0.25	0.22	0.25	+5.11%	66,393
05/19/2026	0.22	0.24	0.22	0.24	+11.90%	16,400
05/18/2026	0.25	0.25	0.21	0.21	-4.55%	1,500
05/14/2026	0.22	0.22	0.22	0.22	-2.05%	3,465
05/12/2026	0.22	0.22	0.22	0.22	-8.33%	1,000
05/11/2026	0.25	0.25	0.25	0.25	+1.79%	20,052
05/07/2026	0.22	0.24	0.22	0.24	+14.62%	1,724
05/05/2026	0.24	0.24	0.21	0.21	+5.00%	713
05/01/2026	0.26	0.26	0.20	0.20	-23.08%	1,475