ZTEST Electronics Inc. ZTSTF

Set alert

0.28 USD -0.02 (-6.67%)

Regular-session close

0.28 Day range 0.28

0.1711 52-week range 0.37

YTD: +12.04%
1 year: +53.01%

ZTSTF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.28	0.28	0.28	0.28	-0.02	-6.67%	10,000
Nov 12, 2026	0.30	0.30	0.30	0.30	+0.02	+7.14%	168,600
Nov 11, 2026	0.29	0.29	0.28	0.28	0.00	0.00%	33,200
Nov 10, 2026	0.28	0.28	0.28	0.28	-0.02	-6.67%	2,100
Nov 9, 2026	0.28	0.30	0.28	0.30	+0.02	+7.14%	3,400
Nov 6, 2026	0.28	0.28	0.28	0.28	-0.02	-6.67%	20,200
Nov 5, 2026	0.30	0.30	0.30	0.30	0.00	+1.45%	17,900
Nov 4, 2026	0.29	0.30	0.29	0.30	-0.01	-4.61%	700
Nov 3, 2026	0.31	0.31	0.31	0.31	0.00	0.00%	0
Nov 2, 2026	0.31	0.31	0.31	0.31	+0.03	+10.71%	8,000
Oct 30, 2026	0.28	0.28	0.28	0.28	0.00	0.00%	5,200
Oct 29, 2026	0.28	0.28	0.28	0.28	-0.05	-15.15%	300
Oct 28, 2026	0.33	0.33	0.33	0.33	0.00	0.00%	0
Oct 27, 2026	0.33	0.33	0.33	0.33	+0.07	+26.92%	1,700
Oct 26, 2026	0.26	0.26	0.26	0.26	0.00	0.00%	0
Oct 23, 2026	0.26	0.26	0.26	0.26	0.00	0.00%	400
Oct 22, 2026	0.26	0.26	0.26	0.26	-0.06	-18.75%	2,000
Oct 21, 2026	0.27	0.32	0.26	0.32	+0.01	+3.23%	2,700
Oct 20, 2026	0.31	0.31	0.31	0.31	0.00	0.00%	24,700
Oct 19, 2026	0.28	0.31	0.25	0.31	0.00	0.00%	22,200
Oct 16, 2026	0.31	0.31	0.31	0.31	0.00	0.00%	0
Oct 15, 2026	0.31	0.31	0.31	0.31	0.00	0.00%	0
Oct 14, 2026	0.31	0.32	0.31	0.31	0.00	0.00%	33,200
Oct 13, 2026	0.31	0.34	0.30	0.31	-0.03	-7.46%	120,800
Oct 12, 2026	0.32	0.34	0.32	0.34	+0.02	+8.03%	6,700
Oct 9, 2026	0.27	0.31	0.27	0.31	+0.02	+6.93%	33,400
Oct 8, 2026	0.29	0.29	0.29	0.29	-0.01	-3.24%	5,100
Oct 7, 2026	0.30	0.30	0.29	0.30	+0.05	+19.88%	47,100
Oct 6, 2026	0.25	0.25	0.25	0.25	0.00	0.00%	0
Oct 5, 2026	0.32	0.32	0.25	0.25	-0.07	-21.88%	5,300
Oct 2, 2026	0.32	0.32	0.32	0.32	0.00	0.00%	0
Oct 1, 2026	0.32	0.32	0.32	0.32	0.00	0.00%	0
Sep 30, 2026	0.32	0.32	0.32	0.32	0.00	0.00%	0
Sep 29, 2026	0.32	0.32	0.32	0.32	0.00	0.00%	0
Sep 28, 2026	0.32	0.32	0.32	0.32	-0.02	-5.88%	9,000
Sep 25, 2026	0.34	0.34	0.34	0.34	0.00	0.00%	1,100
Sep 24, 2026	0.34	0.34	0.34	0.34	0.00	0.00%	0
Sep 23, 2026	0.34	0.34	0.34	0.34	0.00	0.00%	0
Sep 22, 2026	0.34	0.34	0.34	0.34	0.00	0.00%	39,000
Sep 21, 2026	0.34	0.34	0.34	0.34	+0.03	+10.07%	11,200
Sep 18, 2026	0.31	0.31	0.31	0.31	0.00	0.00%	0
Sep 17, 2026	0.31	0.31	0.31	0.31	+0.01	+4.71%	35,000
Sep 16, 2026	0.30	0.30	0.30	0.30	0.00	0.00%	0
Sep 15, 2026	0.30	0.30	0.30	0.30	-0.02	-4.84%	800
Sep 14, 2026	0.31	0.31	0.31	0.31	-0.02	-6.06%	42,500
Sep 11, 2026	0.29	0.33	0.29	0.33	+0.04	+14.19%	24,100
Sep 10, 2026	0.34	0.34	0.29	0.29	-0.05	-15.00%	19,000
Sep 9, 2026	0.34	0.34	0.34	0.34	+0.05	+15.25%	700
Sep 8, 2026	0.30	0.30	0.30	0.30	-0.02	-4.84%	1,000
Sep 4, 2026	0.31	0.31	0.31	0.31	0.00	0.00%	0
Sep 3, 2026	0.32	0.36	0.31	0.31	-0.03	-8.09%	25,800
Sep 2, 2026	0.34	0.34	0.34	0.34	0.00	-0.79%	39,000
Sep 1, 2026	0.34	0.34	0.34	0.34	+0.03	+9.68%	42,800
Aug 31, 2026	0.31	0.31	0.31	0.31	0.00	0.00%	18,200
Aug 28, 2026	0.32	0.32	0.31	0.31	0.00	0.00%	6,800
Aug 27, 2026	0.31	0.31	0.31	0.31	-0.04	-11.43%	400
Aug 26, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	0
Aug 25, 2026	0.35	0.35	0.35	0.35	0.00	0.00%	0
Aug 24, 2026	0.35	0.35	0.31	0.35	+0.01	+2.94%	33,100
Aug 21, 2026	0.34	0.34	0.34	0.34	0.00	0.00%	900
Aug 20, 2026	0.34	0.34	0.34	0.34	0.00	0.00%	0
Aug 19, 2026	0.37	0.37	0.34	0.34	-0.03	-8.11%	48,200
Aug 18, 2026	0.37	0.37	0.37	0.37	+0.03	+8.82%	3,300
Aug 17, 2026	0.34	0.34	0.34	0.34	0.00	-0.23%	400
Aug 14, 2026	0.33	0.34	0.30	0.34	+0.05	+15.53%	37,800

65 days, newest first. Daily bars as drawn on the ZTSTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

ZTSTF price history