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

Earth Science Tech Inc (OP: ETST )

0.1400 -0.0250 (-15.15%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 14, 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, 2020 0.0201 0.0238 0.0151 0.0182 330,189 -0.00(-9.00%)
Nov 27, 2020 0.0170 0.0295 0.0170 0.0200 1,087,100 +0.01(+33.33%)
Nov 25, 2020 0.0154 0.0169 0.0150 0.0150 12,400 -0.00(-11.76%)
Nov 24, 2020 0.0164 0.0177 0.0139 0.0170 70,997 +0.00(+23.19%)
Nov 23, 2020 0.0180 0.0180 0.0138 0.0138 188,713 -0.00(-23.33%)
Nov 20, 2020 0.0146 0.0180 0.0137 0.0180 118,900 +0.00(+12.50%)
Nov 19, 2020 0.0150 0.0160 0.0150 0.0160 41,350 -0.00(-5.88%)
Nov 18, 2020 0.0140 0.0170 0.0137 0.0170 261,756 +0.00(+24.09%)
Nov 17, 2020 0.0137 0.0137 0.0137 0.0137 100 -0.00(-8.05%)
Nov 16, 2020 0.0154 0.0154 0.0144 0.0149 1,950 +0.00(+9.56%)
Nov 13, 2020 0.0164 0.0180 0.0118 0.0136 125,200 -0.00(-7.48%)
Nov 12, 2020 0.0200 0.0200 0.0147 0.0147 31,723 -0.00(-8.13%)
Nov 11, 2020 0.0148 0.0160 0.0148 0.0160 5,982 +0.00(+6.67%)
Nov 10, 2020 0.0154 0.0154 0.0150 0.0150 12,593 +0.00(+2.04%)
Nov 09, 2020 0.0152 0.0152 0.0144 0.0147 54,473 -0.00(-11.98%)
Nov 06, 2020 0.0144 0.0170 0.0144 0.0167 130,100 +0.00(+15.97%)
Nov 05, 2020 0.0170 0.0185 0.0144 0.0144 383,900 -0.00(-8.28%)
Nov 04, 2020 0.0182 0.0182 0.0157 0.0157 57,317 -0.00(-15.59%)
Nov 03, 2020 0.0144 0.0200 0.0144 0.0186 289,474 +0.00(+14.11%)
Nov 02, 2020 0.0167 0.0170 0.0156 0.0163 178,111 -0.00(-4.12%)
Oct 30, 2020 0.0179 0.0179 0.0155 0.0170 50,700 -0.00(-5.03%)
Oct 29, 2020 0.0199 0.0200 0.0160 0.0179 295,997 -0.00(-10.50%)
Oct 28, 2020 0.0230 0.0230 0.0192 0.0200 128,999 -0.00(-13.79%)
Oct 27, 2020 0.0185 0.0298 0.0160 0.0232 886,061 +0.00(+25.41%)
Oct 26, 2020 0.0208 0.0208 0.0168 0.0185 96,212 -0.00(-10.63%)
Oct 23, 2020 0.0206 0.0215 0.0206 0.0207 62,700 -0.00(-0.48%)
Oct 22, 2020 0.0230 0.0230 0.0206 0.0208 27,468 +0.00(+0.97%)
Oct 21, 2020 0.0215 0.0220 0.0206 0.0206 304,035 -0.01(-20.46%)
Oct 20, 2020 0.0259 0.0260 0.0259 0.0259 5,410 -0.00(-5.47%)
Oct 19, 2020 0.0220 0.0290 0.0220 0.0274 4,093 +0.01(+23.98%)
Oct 16, 2020 0.0255 0.0255 0.0220 0.0221 63,800 +0.00(+0.00%)
Oct 15, 2020 0.0220 0.0250 0.0220 0.0221 127,189 -0.00(-3.91%)
Oct 14, 2020 0.0230 0.0250 0.0230 0.0230 348,700 -0.01(-17.86%)
Oct 13, 2020 0.0280 0.0280 0.0220 0.0280 23,400 +0.00(+0.00%)
Oct 12, 2020 0.0300 0.0300 0.0280 0.0280 5,611 +0.00(+7.69%)
Oct 09, 2020 0.0300 0.0300 0.0260 0.0260 210,400 -0.01(-18.50%)
Oct 08, 2020 0.0319 0.0319 0.0319 69 +0.00(+0.00%)
Oct 07, 2020 0.0250 0.0319 0.0250 0.0319 36,385 +0.00(+10.76%)
Oct 06, 2020 0.0250 0.0320 0.0250 0.0288 130,097 +0.00(+2.86%)
Oct 05, 2020 0.0280 0.0280 0.0280 0.0280 40,000 +0.00(+0.00%)
Oct 02, 2020 0.0281 0.0300 0.0253 0.0280 581,800 -0.00(-6.67%)
Oct 01, 2020 0.0280 0.0300 0.0280 0.0300 231,100 +0.00(+7.14%)
Sep 30, 2020 0.0280 0.0290 0.0280 0.0280 362,931 +0.00(+0.00%)
Sep 29, 2020 0.0320 0.0320 0.0280 0.0280 49,596 -0.00(-3.11%)
Sep 28, 2020 0.0280 0.0290 0.0275 0.0289 346,577 +0.00(+3.21%)
Sep 25, 2020 0.0300 0.0310 0.0271 0.0280 421,400 -0.00(-6.67%)
Sep 24, 2020 0.0280 0.0300 0.0280 0.0300 325,820 +0.00(+3.45%)
Sep 23, 2020 0.0300 0.0300 0.0265 0.0290 505,751 -0.00(-9.37%)
Sep 22, 2020 0.0310 0.0380 0.0300 0.0320 536,288 -0.00(-8.57%)
Sep 21, 2020 0.0346 0.0350 0.0310 0.0350 41,270 +0.00(+12.18%)
Sep 18, 2020 0.0320 0.0320 0.0312 0.0312 62,400 -0.00(-2.50%)
Sep 17, 2020 0.0320 0.0320 0.0320 0.0320 36,130 -0.00(-2.74%)
Sep 16, 2020 0.0312 0.0355 0.0312 0.0329 80,830 -0.00(-0.30%)
Sep 15, 2020 0.0380 0.0380 0.0330 0.0330 81,110 -0.00(-9.34%)
Sep 14, 2020 0.0330 0.0370 0.0330 0.0364 31,611 -0.00(-2.93%)
Sep 11, 2020 0.0375 0.0375 0.0375 20 +0.00(+0.00%)
Sep 10, 2020 0.0390 0.0390 0.0330 0.0375 218,664 +0.00(+7.14%)
Sep 09, 2020 0.0350 0.0370 0.0350 0.0350 7,045 -0.00(-1.96%)
Sep 08, 2020 0.0357 0.0390 0.0357 0.0357 43,498 -0.00(-8.46%)
Sep 04, 2020 0.0357 0.0400 0.0357 0.0390 145,800 -0.00(-7.14%)
Sep 03, 2020 0.0420 0.0441 0.0420 0.0420 90,000 +0.00(+5.00%)
Sep 02, 2020 0.0390 0.0480 0.0357 0.0400 16,700 -0.01(-16.67%)
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.