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

Earth Science Tech Inc (OP: ETST )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
Oct 31, 2016 0.4950 0.6500 0.3530 0.6500 118,543 +0.11(+20.37%)
Oct 27, 2016 0.5400 0.5400 0.5400 0 -0.02(-3.40%)
Oct 26, 2016 0.4004 0.5590 0.4004 0.5590 801 +0.21(+59.71%)
Oct 25, 2016 0.3887 0.5700 0.3500 0.3500 10,242 +0.00(+0.00%)
Oct 24, 2016 0.3100 0.3600 0.3100 0.3500 22,250 -0.24(-40.68%)
Oct 21, 2016 0.5900 0.5900 0.5900 0.5900 150 +0.00(+0.00%)
Oct 20, 2016 0.5900 0.5900 0.5900 0.5900 280 +0.00(+0.00%)
Oct 19, 2016 0.5900 0.5900 0.5900 0.5900 1,000 +0.24(+68.57%)
Oct 18, 2016 0.3010 0.3740 0.3000 0.3500 45,028 -0.05(-12.50%)
Oct 17, 2016 0.4800 0.4800 0.3627 0.4000 2,590 -0.05(-11.11%)
Oct 14, 2016 0.4157 0.4500 0.4157 0.4500 1,000 +0.05(+12.50%)
Oct 13, 2016 0.4000 0.4000 0.4000 0.4000 1,800 -0.08(-16.67%)
Oct 11, 2016 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Oct 07, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 06, 2016 0.4655 0.5000 0.4655 0.5000 1,100 -0.01(-1.96%)
Oct 05, 2016 0.4900 0.5100 0.4900 0.5100 14,600 -0.01(-1.92%)
Oct 04, 2016 0.5200 0.5200 0.5200 0.5200 600 -0.01(-1.89%)
Oct 03, 2016 0.3900 0.5520 0.3010 0.5300 15,251 +0.03(+6.00%)
Sep 30, 2016 0.4030 0.5000 0.3500 0.5000 32,375 -0.08(-14.53%)
Sep 29, 2016 0.5850 0.5850 0.5850 0.5850 5 +0.00(+0.00%)
Sep 28, 2016 0.5500 0.5850 0.4980 0.5850 4,051 +0.00(+0.00%)
Sep 27, 2016 0.4100 0.5900 0.4030 0.5850 1,500 +0.13(+30.00%)
Sep 22, 2016 0.4500 0.4500 0.4500 0 -0.03(-5.66%)
Sep 12, 2016 0.4770 0.4770 0.4770 0 +0.00(+0.97%)
Sep 09, 2016 0.5000 0.5000 0.4000 0.4724 20,200 -0.03(-5.52%)
Sep 08, 2016 0.5000 0.5000 0.5000 0.5000 100 +0.12(+31.58%)
Sep 02, 2016 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Sep 01, 2016 0.3750 0.4000 0.3750 0.4000 14,250 +0.03(+6.67%)
Aug 31, 2016 0.3750 0.3750 0.3750 0.3750 4,500 -0.03(-6.25%)
Aug 25, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 22, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Aug 19, 2016 0.4100 0.4100 0.4100 0.4100 7,000 -0.01(-3.11%)
Aug 16, 2016 0.4232 0.4232 0.4232 0 -0.03(-5.97%)
Aug 15, 2016 0.4500 0.4500 0.4500 0.4500 100 +0.08(+21.62%)
Aug 12, 2016 0.3780 0.3780 0.3700 0.3700 360 -0.03(-7.96%)
Aug 08, 2016 0.4020 0.4020 0.4020 0 -0.10(-19.60%)
Aug 05, 2016 0.5000 0.5000 0.5000 0.5000 100 +0.08(+19.05%)
Aug 03, 2016 0.4200 0.4200 0.4200 0 -0.05(-10.64%)
Aug 01, 2016 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jul 29, 2016 0.5000 0.5000 0.5000 0.5000 100 +0.08(+19.05%)
Jul 28, 2016 0.4000 0.4200 0.4000 0.4200 52,798 -0.02(-4.55%)
Jul 27, 2016 0.4150 0.4400 0.4150 0.4400 771 -0.06(-12.00%)
Jul 26, 2016 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Jul 22, 2016 0.5000 0.5000 0.5000 0 +0.15(+42.86%)
Jul 21, 2016 0.3500 0.3500 0.3500 0.3500 15,000 -0.15(-30.00%)
Jul 20, 2016 0.5000 0.5000 0.5000 0.5000 900 +0.00(+0.00%)
Jul 19, 2016 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Jul 18, 2016 0.5000 0.5000 0.5000 0.5000 600 +0.00(+0.00%)
Jul 15, 2016 0.4850 0.5000 0.4850 0.5000 300 +0.00(+0.00%)
Jul 14, 2016 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Jul 13, 2016 0.5000 0.5000 0.5000 0.5000 500 +0.10(+25.00%)
Jul 12, 2016 0.5500 0.5500 0.4000 0.4000 3,500 -0.15(-27.27%)
Jul 08, 2016 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Jun 30, 2016 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Jun 28, 2016 0.5500 0.5500 0.5500 0 -0.13(-19.12%)
Jun 27, 2016 0.6800 0.6800 0.6800 0.6800 500 +0.00(+0.00%)
Jun 24, 2016 0.6800 0.6800 0.6800 0.6800 1,009 +0.14(+26.32%)
Jun 23, 2016 0.5383 0.5383 0.5383 0.5383 200 -0.07(-11.75%)
Jun 21, 2016 0.6100 0.6100 0.6100 0 +0.06(+10.91%)
Jun 17, 2016 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Jun 16, 2016 0.5900 0.5900 0.5900 0.5900 6,050 -0.41(-41.00%)
Jun 14, 2016 1.000 1.000 1.000 0 +0.47(+88.68%)
Jun 13, 2016 0.6550 1.000 0.5100 0.5300 7,125 -0.37(-41.11%)
Jun 08, 2016 0.9000 0.9000 0.9000 0 +0.01(+1.12%)
Jun 07, 2016 0.8900 0.8900 0.8900 0.8900 1,250 +0.04(+4.71%)
Jun 06, 2016 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Jun 03, 2016 0.9500 0.9900 0.8500 0.8500 43,008 +0.05(+6.25%)
Jun 02, 2016 0.9000 0.9800 0.8000 0.8000 8,250 -0.10(-11.11%)
Jun 01, 2016 0.7770 0.9000 0.7770 0.9000 8,200 +0.17(+23.97%)
May 31, 2016 0.7000 0.7260 0.7000 0.7260 26,200 +0.12(+20.00%)
May 27, 2016 0.6050 0.6050 0.6050 0 +0.05(+10.00%)
May 26, 2016 0.7700 0.7700 0.4550 0.5500 1,700 -0.25(-31.25%)
May 25, 2016 0.6000 0.8000 0.6000 0.8000 9,327 +0.00(+0.00%)
May 24, 2016 0.6800 0.8000 0.6500 0.8000 35,327 +0.14(+21.67%)
May 23, 2016 0.6575 0.6575 0.6575 0.6575 1,090 -0.04(-5.94%)
May 20, 2016 0.6990 0.6990 0.6990 0.6990 6,627 -0.05(-6.80%)
May 18, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 17, 2016 0.4500 0.7500 0.4500 0.7500 1,100 +0.00(+0.00%)
May 16, 2016 0.7500 0.7500 0.7500 0.7500 1,300 +0.14(+22.95%)
May 13, 2016 0.6100 0.6100 0.6100 0.6100 1,465 +0.00(+0.00%)
May 09, 2016 0.6100 0.6100 0.6100 0 -0.19(-23.75%)
May 06, 2016 0.8000 0.8000 0.8000 0.8000 100 +0.29(+56.86%)
May 04, 2016 0.5100 0.5100 0.5100 10 -0.29(-36.25%)
May 03, 2016 0.3700 0.8000 0.3700 0.8000 500 +0.00(+0.00%)
May 02, 2016 0.8000 0.8000 0.8000 0.8000 1,947 +0.10(+14.29%)
Apr 29, 2016 0.5100 0.7000 0.5100 0.7000 900 +0.00(+0.00%)
Apr 28, 2016 0.6500 0.7000 0.6500 0.7000 55,753 +0.05(+7.70%)
Apr 27, 2016 0.6900 0.6900 0.6001 0.6499 8,750 -0.04(-5.81%)
Apr 22, 2016 0.6900 0.6900 0.6900 0 -0.08(-10.39%)
Apr 21, 2016 0.6700 0.7700 0.6700 0.7700 7,100 +0.08(+12.36%)
Apr 20, 2016 0.6853 0.6853 0.6853 0.6853 200 +0.04(+5.43%)
Apr 19, 2016 0.6500 0.6500 0.6500 0.6500 5,000 -0.10(-13.33%)
Apr 18, 2016 0.7500 0.7500 0.7500 0.7500 1,000 -0.04(-5.06%)
Apr 15, 2016 0.7900 0.7900 0.7900 0.7900 2,125 +0.04(+5.33%)
Apr 13, 2016 0.7500 0.7500 0.7500 0 -0.03(-3.23%)
Apr 12, 2016 0.6500 0.8000 0.5500 0.7750 11,100 +0.05(+6.65%)
Apr 11, 2016 0.8000 0.8000 0.6600 0.7267 4,898 -0.07(-9.16%)
Apr 08, 2016 0.8500 0.8500 0.8000 0.8000 3,226 +0.00(+0.00%)
Apr 07, 2016 0.7500 0.8100 0.7155 0.8000 12,430 +0.10(+14.29%)
Apr 06, 2016 0.7552 0.7552 0.7000 0.7000 1,000 +0.02(+2.94%)
Apr 05, 2016 0.5200 0.9900 0.5200 0.6800 6,474 +0.13(+23.64%)
Apr 04, 2016 0.4500 0.6800 0.4500 0.5500 15,055 +0.10(+22.22%)
Apr 01, 2016 0.4360 0.4500 0.4360 0.4500 13,533 +0.12(+36.36%)
Mar 30, 2016 0.3300 0.3300 0.3300 20 +0.00(+0.00%)
Mar 29, 2016 0.3200 0.3300 0.2850 0.3300 7,300 +0.06(+22.22%)
Mar 28, 2016 0.3000 0.3110 0.2700 0.2700 10,900 -0.23(-46.00%)
Mar 24, 2016 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Mar 23, 2016 0.4000 0.4600 0.4000 0.4600 17,032 +0.11(+31.43%)
Mar 22, 2016 0.3500 0.3500 0.3500 0.3500 20,000 +0.05(+16.63%)
Mar 21, 2016 0.3000 0.4000 0.3000 0.3001 11,513 +0.00(+0.03%)
Mar 18, 2016 0.3800 0.4000 0.2551 0.3000 13,455 -0.06(-16.14%)
Mar 17, 2016 0.3750 0.3750 0.3578 0.3578 3,700 +0.06(+19.25%)
Mar 16, 2016 0.2700 0.3000 0.2700 0.3000 17,557 +0.03(+11.11%)
Mar 14, 2016 0.2700 0.2700 0.2700 25 +0.00(+1.69%)
Mar 11, 2016 0.2655 0.2655 0.2655 0.2655 100 -0.13(-33.61%)
Mar 04, 2016 0.3999 0.3999 0.3999 0 +0.10(+33.30%)
Feb 26, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 25, 2016 0.3000 0.3000 0.3000 0.3000 7,129 -0.05(-14.29%)
Feb 24, 2016 0.3500 0.3500 0.3500 0.3500 571 +0.10(+40.00%)
Feb 23, 2016 0.2000 0.2500 0.2000 0.2500 500 +0.00(+0.00%)
Feb 22, 2016 0.2500 0.2500 0.2500 0.2500 200 -0.03(-12.13%)
Feb 19, 2016 0.2500 0.2845 0.2500 0.2845 500 +0.03(+13.80%)
Feb 18, 2016 0.2500 0.3098 0.2500 0.2500 15,490 +0.00(+0.00%)
Feb 17, 2016 0.2500 0.2500 0.2500 0.2500 100 +0.05(+25.00%)
Feb 12, 2016 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Feb 11, 2016 0.2500 0.2500 0.2500 0.2500 4,500 +0.07(+38.89%)
Feb 08, 2016 0.1800 0.1800 0.1800 0 -0.18(-49.48%)
Feb 05, 2016 0.3563 0.3563 0.3563 0.3563 100 +0.08(+29.56%)
Feb 02, 2016 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Feb 01, 2016 0.2600 0.2600 0.2600 0.2600 4,000 -0.01(-1.91%)
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.