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 UNCHANGED
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 (%)
Oct 31, 2022 0.0325 0.0375 0.0280 0.0348 124,586 +0.01(+20.83%)
Oct 28, 2022 0.0210 0.0375 0.0171 0.0288 897,112 +0.01(+37.14%)
Oct 27, 2022 0.0170 0.0250 0.0170 0.0210 1,493 +0.00(+0.48%)
Oct 26, 2022 0.0250 0.0250 0.0209 0.0209 31,803 -0.00(-11.06%)
Oct 25, 2022 0.0210 0.0235 0.0210 0.0235 9,100 -0.00(-6.00%)
Oct 24, 2022 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 21, 2022 0.0213 0.0250 0.0130 0.0250 60,484 +0.00(+0.00%)
Oct 20, 2022 0.0267 0.0273 0.0155 0.0250 63,600 +0.00(+0.00%)
Oct 19, 2022 0.0105 0.0263 0.0105 0.0250 316,376 +0.01(+98.41%)
Oct 18, 2022 0.0182 0.0182 0.0126 0.0126 10,090 +0.00(+20.00%)
Oct 14, 2022 0.0105 0 -0.00(-21.64%)
Oct 13, 2022 0.0189 0.0189 0.0134 0.0134 30,459 +0.00(+27.62%)
Oct 12, 2022 0.0105 0.0105 0.0105 0.0105 128 -0.00(-29.53%)
Oct 11, 2022 0.0147 0.0149 0.0147 0.0149 22,061 +0.00(+0.00%)
Oct 10, 2022 0.0105 0.0189 0.0105 0.0149 3,100 +0.00(+1.36%)
Oct 07, 2022 0.0147 0.0147 0.0147 0.0147 990 +0.00(+0.00%)
Oct 06, 2022 0.0105 0.0147 0.0105 0.0147 3,364 +0.00(+42.72%)
Oct 05, 2022 0.0149 0.0149 0.0103 0.0103 10,912 -0.00(-28.47%)
Oct 04, 2022 0.0103 0.0146 0.0103 0.0144 33,020 -0.00(-3.36%)
Oct 03, 2022 0.0147 0.0149 0.0147 0.0149 2,000 +0.00(+5.67%)
Sep 30, 2022 0.0150 0.0155 0.0141 0.0141 45,000 -0.00(-25.00%)
Sep 29, 2022 0.0190 0.0190 0.0011 0.0188 523,525 +0.00(+4.44%)
Sep 27, 2022 0.0180 0 -0.00(-12.62%)
Sep 26, 2022 0.0206 0.0206 0.0206 0.0206 140 +0.01(+37.33%)
Sep 23, 2022 0.0214 0.0214 0.0150 0.0150 600 -0.01(-29.91%)
Sep 22, 2022 0.0214 0.0214 0.0150 0.0214 2,614 +0.01(+63.36%)
Sep 21, 2022 0.0131 0.0131 0.0131 0.0131 2,816 -0.00(-12.67%)
Sep 19, 2022 0.0150 0 +0.00(+0.00%)
Sep 14, 2022 0.0150 0 +0.00(+0.00%)
Sep 13, 2022 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-33.33%)
Sep 12, 2022 0.0225 0.0225 0.0225 0.0225 1,000 +0.01(+50.00%)
Sep 09, 2022 0.0150 0.0151 0.0150 0.0150 43,000 +0.00(+0.00%)
Sep 06, 2022 0.0150 0 -0.01(-25.00%)
Sep 01, 2022 0.0200 0 +0.00(+5.26%)
Aug 31, 2022 0.0190 0.0200 0.0190 0.0190 61,762 +0.01(+41.79%)
Aug 26, 2022 0.0134 1 -0.01(-29.47%)
Aug 25, 2022 0.0190 0.0262 0.0190 0.0190 30,107 +0.00(+0.00%)
Aug 24, 2022 0.0190 0.0190 0.0190 0.0190 748 +0.00(+0.00%)
Aug 23, 2022 0.0190 0.0190 0.0190 0.0190 2,421 -0.00(-5.00%)
Aug 22, 2022 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+5.26%)
Aug 18, 2022 0.0190 0 -0.00(-2.06%)
Aug 16, 2022 0.0194 0 -0.01(-39.38%)
Aug 15, 2022 0.0194 0.0320 0.0194 0.0320 500 +0.00(+6.67%)
Aug 12, 2022 0.0300 0.0300 0.0300 0.0300 10,014 +0.00(+3.81%)
Aug 11, 2022 0.0298 0.0298 0.0240 0.0289 13,299 +0.00(+0.70%)
Aug 10, 2022 0.0430 0.0430 0.0100 0.0287 112,329 -0.00(-10.87%)
Aug 09, 2022 0.0223 0.0430 0.0223 0.0322 34,527 -0.01(-24.59%)
Aug 08, 2022 0.0427 0.0427 0.0427 0.0427 4,650 +0.01(+28.23%)
Aug 05, 2022 0.0283 0.0333 0.0283 0.0333 11,981 +0.01(+17.67%)
Aug 04, 2022 0.0306 0.0306 0.0283 0.0283 11,392 +0.01(+33.49%)
Aug 03, 2022 0.0212 0.0212 0.0212 0.0212 1,100 -0.01(-31.17%)
Aug 02, 2022 0.0308 0.0356 0.0308 0.0308 30,285 +0.00(+8.45%)
Aug 01, 2022 0.0284 0.0284 0.0284 0.0284 1,075 +0.00(+0.00%)
Jul 29, 2022 0.0248 0.0284 0.0248 0.0284 1,200 +0.01(+34.60%)
Jul 27, 2022 0.0211 30 +0.00(+0.00%)
Jul 22, 2022 0.0211 0 -0.00(-17.25%)
Jul 21, 2022 0.0255 0.0255 0.0255 0.0255 150 +0.00(+20.85%)
Jul 20, 2022 0.0255 0.0255 0.0211 0.0211 9,678 -0.00(-6.64%)
Jul 19, 2022 0.0226 0.0280 0.0226 0.0226 8,357 +0.00(+2.73%)
Jul 18, 2022 0.0220 0.0220 0.0220 0.0220 1,000 +0.00(+10.00%)
Jul 15, 2022 0.0252 0.0252 0.0200 0.0200 31,181 -0.02(-42.86%)
Jul 14, 2022 0.0320 0.0350 0.0320 0.0350 74,285 +0.01(+52.17%)
Jul 13, 2022 0.0110 0.0230 0.0082 0.0230 15,197 +0.00(+4.55%)
Jul 12, 2022 0.0082 0.0260 0.0082 0.0220 3,000 +0.00(+0.00%)
Jul 11, 2022 0.0230 0.0230 0.0200 0.0220 22,000 -0.01(-31.25%)
Jul 08, 2022 0.0350 0.0350 0.0290 0.0320 3,696 +0.01(+39.13%)
Jul 06, 2022 0.0230 0 -0.00(-0.43%)
Jul 05, 2022 0.0290 0.0290 0.0231 0.0231 312 +0.00(+0.43%)
Jul 01, 2022 0.0290 0.0320 0.0230 0.0230 19,000 -0.00(-4.17%)
Jun 30, 2022 0.0291 0.0291 0.0231 0.0240 4,616 -0.01(-17.53%)
Jun 29, 2022 0.0291 0.0291 0.0291 0.0291 184 +0.01(+25.97%)
Jun 23, 2022 0.0231 0 -0.01(-20.34%)
Jun 22, 2022 0.0230 0.0290 0.0230 0.0290 6,272 +0.01(+26.09%)
Jun 21, 2022 0.0300 0.0300 0.0230 0.0230 24,809 -0.01(-25.81%)
Jun 16, 2022 0.0310 50 +0.00(+8.77%)
Jun 15, 2022 0.0285 0.0285 0.0285 0.0285 11,099 +0.00(+14.00%)
Jun 14, 2022 0.0250 0.0285 0.0250 0.0250 30,280 +0.00(+0.00%)
Jun 13, 2022 0.0300 0.0300 0.0250 0.0250 156,617 +0.00(+0.00%)
Jun 10, 2022 0.0250 0.0285 0.0250 0.0250 24,048 -0.00(-3.85%)
Jun 09, 2022 0.0340 0.0340 0.0260 0.0260 40,119 -0.00(-11.86%)
Jun 08, 2022 0.0250 0.0295 0.0250 0.0295 18,416 -0.01(-15.47%)
Jun 07, 2022 0.0300 0.0350 0.0300 0.0349 17,446 +0.01(+39.60%)
Jun 06, 2022 0.0329 0.0329 0.0250 0.0250 146,568 +0.00(+8.70%)
Jun 03, 2022 0.0249 0.0329 0.0211 0.0230 319,455 +0.01(+27.78%)
Jun 02, 2022 0.0180 0.0180 0.0180 0.0180 68,000 +0.00(+0.00%)
Jun 01, 2022 0.0180 0.0225 0.0180 0.0180 11,120 -0.01(-27.71%)
May 31, 2022 0.0180 0.0249 0.0180 0.0249 34,907 +0.01(+38.33%)
May 27, 2022 0.0180 0.0250 0.0180 0.0180 44,240 +0.00(+0.00%)
May 26, 2022 0.0180 0.0180 0.0180 0.0180 4,000 +0.00(+5.88%)
May 25, 2022 0.0160 0.0170 0.0160 0.0170 16,302 -0.00(-20.93%)
May 24, 2022 0.0200 0.0220 0.0190 0.0215 68,393 +0.01(+34.37%)
May 23, 2022 0.0160 0.0160 0.0160 0.0160 2,030 +0.00(+0.00%)
May 20, 2022 0.0160 0.0205 0.0160 0.0160 6,050 +0.00(+0.00%)
May 19, 2022 0.0250 0.0255 0.0160 0.0160 64,670 +0.00(+0.00%)
May 18, 2022 0.0225 0.0259 0.0160 0.0160 1,300 -0.00(-0.62%)
May 16, 2022 0.0161 0 +0.00(+15.00%)
May 12, 2022 0.0140 25 -0.00(-6.67%)
May 11, 2022 0.0151 0.0151 0.0150 0.0150 82,289 -0.00(-0.66%)
May 10, 2022 0.0151 0.0216 0.0151 0.0151 12,100 -0.00(-11.70%)
May 09, 2022 0.0171 0.0171 0.0171 0.0171 19,999 -0.01(-28.75%)
May 04, 2022 0.0240 25 +0.01(+41.18%)
May 03, 2022 0.0175 0.0230 0.0170 0.0170 10,300 -0.01(-28.87%)
May 02, 2022 0.0195 0.0239 0.0150 0.0239 3,281 +0.01(+59.33%)
Apr 29, 2022 0.0120 0.0300 0.0120 0.0150 454,862 -0.00(-6.25%)
Apr 18, 2022 0.0160 0 +0.00(+10.34%)
Apr 14, 2022 0.0145 0.0145 0.0145 0.0145 10,000 +0.00(+16.00%)
Apr 13, 2022 0.0125 0.0125 0.0110 0.0125 71,052 -0.00(-7.41%)
Apr 11, 2022 0.0135 0 -0.00(-0.74%)
Apr 06, 2022 0.0136 1 +0.00(+0.00%)
Apr 05, 2022 0.0136 0.0136 0.0136 0.0136 10,110 +0.00(+0.00%)
Apr 04, 2022 0.0136 0.0136 0.0136 0.0136 2,297 -0.00(-9.33%)
Apr 01, 2022 0.0140 0.0150 0.0140 0.0150 12,000 +0.00(+0.00%)
Mar 31, 2022 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+7.14%)
Mar 29, 2022 0.0140 0 -0.00(-6.67%)
Mar 28, 2022 0.0127 0.0150 0.0127 0.0150 11,400 +0.00(+31.58%)
Mar 25, 2022 0.0114 0.0125 0.0114 0.0114 45,300 -0.00(-3.39%)
Mar 24, 2022 0.0119 0.0119 0.0117 0.0118 160,197 -0.00(-7.09%)
Mar 23, 2022 0.0150 0.0150 0.0127 0.0127 23,100 -0.00(-15.33%)
Mar 22, 2022 0.0140 0.0150 0.0129 0.0150 196,500 +0.00(+7.14%)
Mar 21, 2022 0.0140 0.0140 0.0129 0.0140 6,218 +0.00(+7.69%)
Mar 18, 2022 0.0120 0.0130 0.0120 0.0130 48,268 +0.00(+6.56%)
Mar 17, 2022 0.0129 0.0129 0.0100 0.0122 74,888 +0.00(+0.83%)
Mar 16, 2022 0.0121 0.0121 0.0119 0.0121 235,614 +0.00(+0.00%)
Mar 15, 2022 0.0121 0.0124 0.0121 0.0121 44,611 -0.00(-3.97%)
Mar 14, 2022 0.0131 0.0143 0.0126 0.0126 79,732 -0.00(-8.70%)
Mar 11, 2022 0.0138 0.0138 0.0138 0.0138 20,000 +0.00(+5.34%)
Mar 10, 2022 0.0131 0.0131 0.0131 0.0131 10,076 -0.00(-2.96%)
Mar 09, 2022 0.0141 0.0141 0.0135 0.0135 273 +0.00(+0.00%)
Mar 08, 2022 0.0135 0.0135 0.0135 0.0135 8,962 +0.00(+0.00%)
Mar 07, 2022 0.0145 0.0145 0.0135 0.0135 6,210 +0.00(+5.47%)
Mar 04, 2022 0.0156 0.0157 0.0128 0.0128 246,706 -0.00(-16.88%)
Mar 03, 2022 0.0146 0.0159 0.0146 0.0154 27,990 +0.00(+2.67%)
Mar 02, 2022 0.0150 0.0153 0.0141 0.0150 6,452 +0.00(+3.45%)
Mar 01, 2022 0.0164 0.0166 0.0145 0.0145 241,500 +0.00(+3.57%)
Feb 28, 2022 0.0140 0.0140 0.0140 0.0140 1,093 -0.00(-10.26%)
Feb 25, 2022 0.0164 0.0164 0.0155 0.0156 300,451 -0.00(-4.88%)
Feb 24, 2022 0.0188 0.0188 0.0140 0.0164 219,182 -0.00(-14.14%)
Feb 23, 2022 0.0196 0.0196 0.0191 0.0191 10,712 -0.00(-2.05%)
Feb 18, 2022 0.0195 0 +0.00(+0.52%)
Feb 17, 2022 0.0172 0.0195 0.0172 0.0194 7,713 -0.00(-0.51%)
Feb 16, 2022 0.0195 0.0195 0.0195 0.0195 5,500 +0.00(+0.00%)
Feb 15, 2022 0.0175 0.0195 0.0175 0.0195 22,200 +0.00(+11.43%)
Feb 14, 2022 0.0175 0.0175 0.0175 0.0175 5,535 +0.00(+0.00%)
Feb 10, 2022 0.0175 0 -0.00(-9.33%)
Feb 09, 2022 0.0196 0.0196 0.0177 0.0193 53,966 +0.00(+9.04%)
Feb 08, 2022 0.0177 0.0199 0.0177 0.0177 33,766 +0.00(+0.00%)
Feb 07, 2022 0.0177 0.0177 0.0177 0.0177 11,000 +0.00(+1.14%)
Feb 04, 2022 0.0185 0.0185 0.0175 0.0175 11,100 -0.00(-13.79%)
Feb 01, 2022 0.0203 0 +0.00(+6.84%)
Jan 27, 2022 0.0190 1 -0.00(-12.84%)
Jan 26, 2022 0.0218 0.0218 0.0218 0.0218 7,185 +0.00(+11.22%)
Jan 25, 2022 0.0196 0.0196 0.0192 0.0196 106,000 +0.00(+1.03%)
Jan 24, 2022 0.0227 0.0227 0.0175 0.0194 378,385 -0.00(-3.00%)
Jan 21, 2022 0.0202 0.0202 0.0190 0.0200 121,100 -0.00(-1.96%)
Jan 20, 2022 0.0229 0.0229 0.0202 0.0204 39,631 +0.00(+0.99%)
Jan 19, 2022 0.0214 0.0229 0.0202 0.0202 42,000 -0.00(-11.79%)
Jan 18, 2022 0.0204 0.0229 0.0204 0.0229 185,139 +0.00(+9.05%)
Jan 14, 2022 0.0210 0 -0.00(-19.23%)
Jan 13, 2022 0.0246 0.0273 0.0246 0.0260 212,990 +0.00(+0.00%)
Jan 12, 2022 0.0245 0.0263 0.0245 0.0260 35,433 +0.00(+6.56%)
Jan 11, 2022 0.0232 0.0263 0.0232 0.0244 172,066 -0.00(-11.27%)
Jan 10, 2022 0.0290 0.0290 0.0264 0.0275 52,550 +0.00(+4.56%)
Jan 07, 2022 0.0263 0.0338 0.0241 0.0263 442,378 +0.00(+0.38%)
Jan 06, 2022 0.0281 0.0289 0.0262 0.0262 161,000 -0.00(-6.43%)
Jan 05, 2022 0.0285 0.0320 0.0275 0.0280 406,253 -0.00(-9.68%)
Jan 04, 2022 0.0260 0.0385 0.0260 0.0310 555,977 -0.00(-6.06%)
Jan 03, 2022 0.0243 0.0385 0.0227 0.0330 1,321,312 +0.01(+54.21%)
Dec 31, 2021 0.0205 0.0279 0.0196 0.0214 266,063 +0.00(+2.88%)
Dec 30, 2021 0.0250 0.0275 0.0208 0.0208 305,974 -0.01(-22.96%)
Dec 29, 2021 0.0190 0.0275 0.0190 0.0270 332,280 +0.01(+43.62%)
Dec 28, 2021 0.0188 0.0221 0.0188 0.0188 38,852 -0.00(-6.00%)
Dec 27, 2021 0.0211 0.0230 0.0200 0.0200 96,355 -0.01(-21.57%)
Dec 23, 2021 0.0223 0.0255 0.0223 0.0255 10,170 +0.00(+2.00%)
Dec 22, 2021 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-10.71%)
Dec 21, 2021 0.0220 0.0280 0.0220 0.0280 322,827 +0.01(+27.27%)
Dec 17, 2021 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Dec 16, 2021 0.0263 0.0263 0.0212 0.0240 44,000 -0.00(-8.75%)
Dec 15, 2021 0.0249 0.0263 0.0220 0.0263 438,632 +0.00(+15.35%)
Dec 14, 2021 0.0259 0.0259 0.0220 0.0228 170,509 -0.00(-11.97%)
Dec 13, 2021 0.0190 0.0259 0.0190 0.0259 13,250 +0.00(+23.33%)
Dec 10, 2021 0.0211 0.0211 0.0210 0.0210 1,306 +0.00(+4.48%)
Dec 08, 2021 0.0201 0.0201 0.0201 74 +0.00(+0.50%)
Dec 07, 2021 0.0204 0.0210 0.0200 0.0200 117,076 +0.00(+0.00%)
Dec 06, 2021 0.0185 0.0205 0.0185 0.0200 169,325 +0.00(+0.50%)
Dec 03, 2021 0.0221 0.0221 0.0185 0.0199 373,641 -0.00(-5.24%)
Dec 02, 2021 0.0229 0.0255 0.0207 0.0210 778,309 +0.00(+0.00%)
Dec 01, 2021 0.0200 0.0260 0.0191 0.0210 251,662 -0.00(-1.41%)
Nov 30, 2021 0.0218 0.0255 0.0182 0.0213 486,948 -0.00(-2.74%)
Nov 29, 2021 0.0300 0.0300 0.0210 0.0219 295,996 -0.00(-2.23%)
Nov 26, 2021 0.0261 0.0261 0.0224 0.0224 10,000 +0.00(+0.90%)
Nov 24, 2021 0.0236 0.0239 0.0222 0.0222 186,000 -0.00(-0.45%)
Nov 23, 2021 0.0232 0.0237 0.0223 0.0223 87,921 -0.00(-4.29%)
Nov 22, 2021 0.0250 0.0266 0.0222 0.0233 81,140 -0.00(-13.38%)
Nov 19, 2021 0.0220 0.0270 0.0220 0.0269 28,184 +0.01(+25.12%)
Nov 18, 2021 0.0217 0.0315 0.0213 0.0215 192,867 -0.00(-9.66%)
Nov 17, 2021 0.0240 0.0240 0.0238 0.0238 59,541 -0.00(-0.83%)
Nov 16, 2021 0.0230 0.0240 0.0230 0.0240 1,353 +0.00(+4.35%)
Nov 15, 2021 0.0224 0.0230 0.0221 0.0230 17,512 +0.00(+0.00%)
Nov 12, 2021 0.0230 0.0240 0.0215 0.0230 118,339 +0.00(+9.52%)
Nov 11, 2021 0.0240 0.0240 0.0210 0.0210 267,418 -0.00(-10.64%)
Nov 09, 2021 0.0236 0.0240 0.0231 0.0235 169,069 -0.00(-2.08%)
Nov 08, 2021 0.0280 0.0280 0.0231 0.0240 467,049 -0.00(-5.88%)
Nov 05, 2021 0.0268 0.0280 0.0255 0.0255 19,024 -0.00(-8.60%)
Nov 04, 2021 0.0252 0.0344 0.0252 0.0279 1,001,456 +0.01(+25.68%)
Nov 03, 2021 0.0250 0.0250 0.0222 0.0222 1,750 -0.00(-12.94%)
Nov 02, 2021 0.0250 0.0259 0.0250 0.0255 106,500 +0.00(+15.38%)
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.