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 +0.0350 (+15.56%)
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 (%)
Dec 29, 2017 1.420 1.420 1.420 0 +0.12(+9.23%)
Dec 28, 2017 0.9300 1.320 0.9240 1.300 303,833 +0.39(+42.86%)
Dec 27, 2017 0.9200 0.9200 0.8500 0.9100 71,600 +0.02(+2.25%)
Dec 26, 2017 0.9200 0.9200 0.8400 0.8900 44,435 -0.03(-3.26%)
Dec 22, 2017 0.9190 0.9200 0.8400 0.9200 50,907 +0.03(+3.37%)
Dec 21, 2017 0.9399 0.9400 0.8750 0.8900 57,556 -0.05(-5.31%)
Dec 20, 2017 0.8300 0.9550 0.8200 0.9399 76,183 +0.12(+14.62%)
Dec 19, 2017 0.7907 0.8500 0.7500 0.8200 105,344 +0.08(+10.60%)
Dec 18, 2017 0.8376 0.8500 0.7220 0.7414 27,814 -0.03(-3.71%)
Dec 15, 2017 0.8000 0.8900 0.7700 0.7700 45,955 -0.03(-3.75%)
Dec 14, 2017 0.8400 0.8400 0.7800 0.8000 29,720 -0.04(-4.76%)
Dec 13, 2017 0.7073 0.8500 0.7073 0.8400 217,977 +0.16(+23.53%)
Dec 12, 2017 0.6550 0.6800 0.6550 0.6800 9,928 +0.03(+4.01%)
Dec 11, 2017 0.7400 0.7400 0.6400 0.6538 18,292 -0.09(-11.65%)
Dec 08, 2017 0.6500 0.7400 0.6500 0.7400 19,201 +0.06(+8.82%)
Dec 07, 2017 0.7095 0.7145 0.6600 0.6800 82,102 +0.02(+2.87%)
Dec 06, 2017 0.7000 0.7000 0.6275 0.6610 10,402 -0.05(-6.82%)
Dec 05, 2017 0.7400 0.7450 0.6110 0.7094 53,165 -0.04(-4.78%)
Dec 04, 2017 0.7499 0.7499 0.6800 0.7450 14,990 -0.00(-0.65%)
Dec 01, 2017 0.8100 0.8400 0.6519 0.7499 60,872 -0.06(-7.42%)
Nov 30, 2017 0.8000 0.8500 0.7601 0.8100 48,074 -0.01(-1.52%)
Nov 29, 2017 0.7400 0.8500 0.7400 0.8225 75,465 +0.08(+11.15%)
Nov 28, 2017 0.6300 0.8500 0.5880 0.7400 318,496 +0.18(+32.14%)
Nov 27, 2017 0.5700 0.5700 0.5150 0.5600 11,736 -0.03(-5.08%)
Nov 24, 2017 0.6000 0.6000 0.5200 0.5900 8,390 -0.01(-1.67%)
Nov 22, 2017 0.6000 0.6000 0.5005 0.6000 3,205 +0.07(+13.19%)
Nov 21, 2017 0.6000 0.6000 0.5300 0.5301 3,435 -0.07(-11.65%)
Nov 20, 2017 0.5000 0.6000 0.5000 0.6000 8,278 +0.10(+20.00%)
Nov 17, 2017 0.5100 0.5500 0.4900 0.5000 17,049 -0.01(-1.96%)
Nov 16, 2017 0.6000 0.6000 0.5100 0.5100 1,800 -0.04(-7.27%)
Nov 15, 2017 0.5550 0.5550 0.5400 0.5500 13,300 +0.01(+0.92%)
Nov 14, 2017 0.5500 0.5600 0.5000 0.5450 35,080 +0.05(+9.00%)
Nov 13, 2017 0.5000 0.5000 0.4600 0.5000 3,445 +0.04(+9.89%)
Nov 10, 2017 0.4550 0.5000 0.4550 0.4550 13,565 -0.04(-9.00%)
Nov 08, 2017 0.5000 0.5000 0.5000 195 +0.00(+0.00%)
Nov 07, 2017 0.4550 0.5000 0.4550 0.5000 33,572 +0.03(+7.45%)
Nov 06, 2017 0.4702 0.4702 0.4600 0.4653 14,945 -0.01(-1.65%)
Nov 03, 2017 0.5000 0.5200 0.4730 0.4732 1,120 +0.00(+0.04%)
Nov 02, 2017 0.4730 0.5000 0.4730 0.4730 4,193 -0.04(-7.24%)
Nov 01, 2017 0.4601 0.5099 0.4601 0.5099 4,660 -0.00(-0.02%)
Oct 31, 2017 0.4800 0.5499 0.4800 0.5100 3,000 +0.04(+8.51%)
Oct 30, 2017 0.4904 0.4904 0.4511 0.4700 5,348 -0.03(-6.00%)
Oct 27, 2017 0.5000 0.5500 0.4800 0.5000 14,106 +0.03(+6.38%)
Oct 26, 2017 0.5675 0.5800 0.4699 0.4700 56,488 -0.01(-1.26%)
Oct 25, 2017 0.5700 0.5700 0.4760 0.4760 946 -0.09(-16.49%)
Oct 24, 2017 0.4750 0.5899 0.4750 0.5700 60,302 +0.10(+21.02%)
Oct 23, 2017 0.5100 0.5100 0.4700 0.4710 7,200 -0.04(-7.65%)
Oct 20, 2017 0.4701 0.5200 0.4700 0.5100 9,328 +0.00(+0.91%)
Oct 19, 2017 0.4828 0.5054 0.4828 0.5054 1,170 -0.01(-2.77%)
Oct 18, 2017 0.4921 0.5198 0.4701 0.5198 810 -0.00(-0.04%)
Oct 17, 2017 0.5250 0.5250 0.4701 0.5200 16,008 -0.01(-0.95%)
Oct 16, 2017 0.4701 0.5537 0.4701 0.5250 3,450 -0.03(-5.18%)
Oct 13, 2017 0.4803 0.5537 0.4701 0.5537 2,650 +0.00(+0.00%)
Oct 12, 2017 0.5520 0.5800 0.4430 0.5537 12,965 -0.03(-4.53%)
Oct 11, 2017 0.5401 0.5800 0.4620 0.5800 29,254 -0.01(-1.69%)
Oct 10, 2017 0.6139 0.6240 0.5600 0.5900 19,777 -0.04(-6.35%)
Oct 09, 2017 0.6400 0.6400 0.5550 0.6300 28,923 -0.01(-1.56%)
Oct 06, 2017 0.6400 0.6500 0.6400 0.6400 12,702 +0.00(+0.00%)
Oct 05, 2017 0.6000 0.6999 0.5600 0.6400 21,423 +0.04(+6.67%)
Oct 04, 2017 0.5400 0.6000 0.5200 0.6000 25,539 +0.06(+11.11%)
Oct 03, 2017 0.5200 0.5400 0.4611 0.5400 5,452 +0.02(+3.85%)
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.