Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earth Science Tech Inc (OP: ETST )

0.2450 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 23, 2024 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 (%)
Jan 28, 2016 0.2651 0.2651 0.2651 0 -0.02(-8.60%)
Jan 27, 2016 0.2850 0.2900 0.2800 0.2900 16,553 +0.01(+3.57%)
Jan 26, 2016 0.2800 0.2800 0.2800 0.2800 1,260 -0.05(-14.89%)
Jan 25, 2016 0.2600 0.3290 0.2600 0.3290 4,100 +0.00(+0.00%)
Jan 22, 2016 0.2600 0.3290 0.2600 0.3290 5,100 +0.00(+0.30%)
Jan 21, 2016 0.2810 0.3280 0.2601 0.3280 32,944 +0.05(+16.73%)
Jan 20, 2016 0.2810 0.2810 0.2810 0.2810 2,000 -0.02(-6.33%)
Jan 19, 2016 0.2836 0.3000 0.2810 0.3000 2,021 +0.02(+6.76%)
Jan 15, 2016 0.2810 0.2810 0.2810 0 -0.01(-3.10%)
Jan 13, 2016 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Jan 12, 2016 0.2900 0.3200 0.2900 0.3200 1,040 +0.04(+13.88%)
Jan 11, 2016 0.2900 0.2900 0.2810 0.2810 3,000 -0.02(-6.33%)
Jan 08, 2016 0.3300 0.3300 0.3000 0.3000 4,620 +0.02(+7.14%)
Jan 07, 2016 0.2800 0.2800 0.2800 0.2800 3,000 -0.06(-17.65%)
Jan 06, 2016 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
Jan 05, 2016 0.2800 0.3400 0.2800 0.3400 27,836 -0.06(-15.00%)
Dec 31, 2015 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Dec 30, 2015 0.3000 0.4000 0.3000 0.3000 17,648 +0.00(+0.00%)
Dec 29, 2015 0.3000 0.3000 0.3000 0.3000 1,100 +0.00(+0.00%)
Dec 22, 2015 0.3000 0.3000 0.3000 45 +0.00(+0.00%)
Dec 21, 2015 0.2850 0.4000 0.2750 0.3000 15,204 +0.02(+5.26%)
Dec 17, 2015 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 16, 2015 0.2850 0.2850 0.2850 0.2850 775 -0.01(-1.72%)
Dec 15, 2015 0.3500 0.4000 0.2880 0.2900 90,300 -0.04(-12.12%)
Dec 14, 2015 0.4632 0.4632 0.3300 0.3300 3,000 -0.11(-25.54%)
Dec 10, 2015 0.4432 0.4432 0.4432 0 +0.00(+0.00%)
Dec 09, 2015 0.4433 0.4433 0.4432 0.4432 5,525 +0.00(+0.00%)
Dec 08, 2015 0.4432 0.4432 0.4432 0.4432 550 -0.05(-9.55%)
Dec 07, 2015 0.5300 0.5300 0.4900 0.4900 9,700 -0.04(-7.55%)
Dec 04, 2015 0.5000 0.5300 0.4432 0.5300 14,630 +0.09(+19.58%)
Dec 03, 2015 0.4000 0.6400 0.4000 0.4432 30,005 +0.04(+10.80%)
Dec 02, 2015 0.4000 0.4000 0.4000 0.4000 2,000 -0.03(-6.98%)
Dec 01, 2015 0.2500 0.5000 0.2500 0.4300 18,450 -0.06(-12.24%)
Nov 27, 2015 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 25, 2015 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Nov 24, 2015 0.6900 0.6900 0.4601 0.4950 19,335 -0.01(-1.00%)
Nov 23, 2015 0.5000 6,460 -0.20(-28.57%)
Nov 20, 2015 0.7000 0.7000 0.7000 0.7000 100 +0.20(+40.00%)
Nov 19, 2015 0.5000 0.5000 0.5000 0.5000 2,090 -0.25(-33.33%)
Nov 18, 2015 0.7300 0.7500 0.4697 0.7500 23,856 +0.03(+3.45%)
Nov 17, 2015 0.4510 0.7250 0.4510 0.7250 1,644 -0.02(-2.68%)
Nov 16, 2015 0.4600 0.7950 0.4600 0.7450 10,600 -0.05(-6.29%)
Nov 13, 2015 0.7000 0.7950 0.6500 0.7950 5,480 +0.10(+13.57%)
Nov 10, 2015 0.7000 0.7000 0.7000 70 -0.10(-12.50%)
Nov 09, 2015 0.5400 0.8000 0.5400 0.8000 16,189 +0.16(+25.00%)
Nov 06, 2015 0.5999 0.6449 0.5950 0.6400 8,005 +0.05(+7.58%)
Nov 05, 2015 0.5999 0.5999 0.5949 0.5949 6,180 -0.01(-0.85%)
Nov 04, 2015 0.4200 0.6000 0.4200 0.6000 2,735 -0.03(-5.50%)
Nov 03, 2015 0.6350 0.6350 0.4200 0.6349 1,480 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.