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

Earth Science Tech Inc (OP: ETST )

0.2700 +0.0760 (+39.18%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 20, 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 (%)
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%)
Nov 01, 2021 0.0250 0.0256 0.0221 0.0221 177,370 -0.00(-9.80%)
Oct 29, 2021 0.0251 0.0254 0.0210 0.0245 54,568 -0.00(-4.67%)
Oct 28, 2021 0.0257 0.0259 0.0257 0.0257 14,800 +0.00(+0.00%)
Oct 27, 2021 0.0260 0.0260 0.0256 0.0257 11,642 -0.00(-2.28%)
Oct 26, 2021 0.0295 0.0263 907,430 -0.00(-10.85%)
Oct 25, 2021 0.0261 0.0320 0.0261 0.0295 194,430 +0.00(+6.12%)
Oct 22, 2021 0.0280 0.0287 0.0240 0.0278 626,967 -0.00(-7.33%)
Oct 21, 2021 0.0290 0.0300 0.0290 0.0300 10,373 +0.00(+3.09%)
Oct 20, 2021 0.0300 0.0306 0.0280 0.0291 120,600 -0.00(-6.43%)
Oct 19, 2021 0.0310 0.0311 0.0310 0.0311 78,182 +0.00(+0.32%)
Oct 18, 2021 0.0316 0.0320 0.0310 0.0310 209,204 -0.00(-3.13%)
Oct 15, 2021 0.0320 0.0325 0.0320 0.0320 113,566 +0.00(+0.00%)
Oct 13, 2021 0.0320 0.0320 0.0320 106 +0.00(+9.22%)
Oct 12, 2021 0.0315 0.0315 0.0270 0.0293 184,058 -0.01(-16.29%)
Oct 11, 2021 0.0300 0.0380 0.0261 0.0350 862,406 +0.01(+16.67%)
Oct 08, 2021 0.0280 0.0300 0.0255 0.0300 1,126,396 +0.00(+7.14%)
Oct 07, 2021 0.0450 0.0450 0.0280 0.0280 2,253,257 -0.01(-28.21%)
Oct 06, 2021 0.0280 0.0390 0.0270 0.0390 931,163 +0.01(+30.00%)
Oct 05, 2021 0.0360 0.0399 0.0274 0.0300 997,713 -0.00(-2.28%)
Oct 04, 2021 0.0300 0.0309 0.0273 0.0307 34,100 +0.00(+12.04%)
Oct 01, 2021 0.0291 0.0302 0.0264 0.0274 208,849 -0.00(-10.16%)
Sep 30, 2021 0.0305 0.0305 0.0244 0.0305 201,182 +0.00(+10.11%)
Sep 29, 2021 0.0240 0.0300 0.0214 0.0277 575,583 +0.00(+19.91%)
Sep 28, 2021 0.0251 0.0251 0.0213 0.0231 226,957 +0.00(+7.94%)
Sep 27, 2021 0.0250 0.0250 0.0214 0.0214 217,090 -0.00(-15.08%)
Sep 24, 2021 0.0213 0.0252 0.0213 0.0252 160,948 +0.00(+11.01%)
Sep 23, 2021 0.0211 0.0230 0.0200 0.0227 146,490 +0.00(+0.89%)
Sep 22, 2021 0.0207 0.0227 0.0197 0.0225 160,863 -0.00(-0.88%)
Sep 21, 2021 0.0239 0.0240 0.0183 0.0227 343,251 -0.00(-15.93%)
Sep 20, 2021 0.0300 0.0300 0.0220 0.0270 355,737 -0.00(-10.00%)
Sep 17, 2021 0.0278 0.0300 0.0255 0.0300 146,455 +0.00(+2.74%)
Sep 16, 2021 0.0354 0.0354 0.0254 0.0292 308,997 +0.00(+5.04%)
Sep 15, 2021 0.0300 0.0300 0.0242 0.0278 174,779 -0.00(-3.14%)
Sep 14, 2021 0.0353 0.0353 0.0266 0.0287 479,193 -0.00(-10.31%)
Sep 13, 2021 0.0425 0.0425 0.0257 0.0320 1,656,443 -0.00(-12.33%)
Sep 10, 2021 0.0184 0.0669 0.0184 0.0365 21,392,444 +0.02(+117.26%)
Sep 09, 2021 0.0168 0.0168 0.0168 0.0168 5,345 -0.00(-16.00%)
Sep 08, 2021 0.0170 0.0215 0.0170 0.0200 343,115 +0.00(+11.11%)
Sep 07, 2021 0.0215 0.0240 0.0146 0.0180 1,073,731 -0.00(-14.69%)
Sep 03, 2021 0.0176 0.0215 0.0176 0.0211 20,353 -0.00(-1.86%)
Sep 02, 2021 0.0175 0.0215 0.0169 0.0215 425,099 +0.00(+26.47%)
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.