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

Earth Science Tech Inc (OP: ETST )

0.1500 +0.0300 (+25.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 31, 2018 0.7650 0.7900 0.7500 0.7900 22,700 +0.00(+0.01%)
Dec 28, 2018 0.8470 0.8470 0.7400 0.7899 11,800 +0.02(+2.58%)
Dec 27, 2018 0.8600 0.9000 0.7700 0.7700 28,610 -0.07(-8.88%)
Dec 26, 2018 0.7400 0.9200 0.7400 0.8450 9,712 -0.03(-2.87%)
Dec 24, 2018 0.7950 0.9100 0.6900 0.8700 26,900 -0.01(-1.14%)
Dec 21, 2018 0.9000 0.9800 0.7900 0.8800 57,800 -0.02(-1.90%)
Dec 20, 2018 0.7700 0.9000 0.7600 0.8970 61,941 +0.13(+16.95%)
Dec 19, 2018 0.8000 0.8553 0.6900 0.7670 9,959 -0.03(-3.85%)
Dec 18, 2018 0.8750 0.9000 0.7500 0.7977 16,737 -0.05(-5.70%)
Dec 17, 2018 0.8800 0.9150 0.7800 0.8459 26,751 -0.05(-5.06%)
Dec 14, 2018 0.7750 0.9000 0.7750 0.8910 25,300 +0.09(+11.37%)
Dec 13, 2018 0.7700 0.9000 0.7000 0.8000 65,488 +0.03(+4.25%)
Dec 12, 2018 0.7000 0.7700 0.6700 0.7674 30,510 +0.10(+14.54%)
Dec 11, 2018 0.6500 0.7298 0.6200 0.6700 38,097 +0.05(+8.06%)
Dec 10, 2018 0.6975 0.6975 0.5900 0.6200 44,823 -0.04(-5.75%)
Dec 07, 2018 0.7999 0.7999 0.5250 0.6578 185,500 -0.14(-17.77%)
Dec 06, 2018 0.7101 0.8500 0.6000 0.8000 57,560 -0.06(-6.74%)
Dec 04, 2018 0.8580 0.9250 0.6500 0.8578 36,700 -0.04(-4.69%)
Dec 03, 2018 0.8580 0.9700 0.8580 0.9000 11,159 +0.02(+2.27%)
Nov 30, 2018 0.9500 0.9800 0.8800 0.8800 55,500 -0.07(-7.37%)
Nov 29, 2018 0.9100 0.9500 0.9100 0.9500 9,046 +0.00(+0.00%)
Nov 28, 2018 0.8900 0.9800 0.8900 0.9500 4,931 -0.04(-4.04%)
Nov 27, 2018 0.8900 0.9900 0.8900 0.9900 7,626 +0.00(+0.00%)
Nov 26, 2018 0.8900 1.000 0.8900 0.9900 21,239 +0.01(+1.02%)
Nov 23, 2018 0.9100 0.9800 0.9000 0.9800 2,500 -0.01(-1.01%)
Nov 21, 2018 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Nov 20, 2018 0.9500 1.000 0.8900 0.9400 21,038 -0.06(-6.00%)
Nov 19, 2018 0.8950 1.000 0.8900 1.000 32,858 +0.06(+6.38%)
Nov 16, 2018 1.002 1.002 0.8900 0.9400 15,800 -0.06(-6.00%)
Nov 15, 2018 0.9700 1.040 0.9700 1.000 31,522 -0.04(-3.85%)
Nov 14, 2018 0.9700 1.070 0.9700 1.040 22,229 +0.07(+7.22%)
Nov 13, 2018 1.011 1.070 0.8900 0.9700 27,005 -0.09(-8.49%)
Nov 12, 2018 1.020 1.070 0.9600 1.060 17,205 +0.04(+3.92%)
Nov 09, 2018 1.030 1.070 0.9600 1.020 14,000 +0.06(+6.25%)
Nov 08, 2018 1.040 1.060 0.9500 0.9600 18,284 -0.10(-9.43%)
Nov 07, 2018 1.070 1.070 0.8806 1.060 43,205 -0.01(-0.93%)
Nov 06, 2018 0.9400 1.070 0.9400 1.070 35,709 +0.10(+10.31%)
Nov 05, 2018 0.9700 0.9800 0.9000 0.9700 28,265 +0.00(+0.00%)
Nov 02, 2018 0.9400 0.9900 0.8900 0.9700 27,800 +0.00(+0.00%)
Nov 01, 2018 0.9300 0.9900 0.9050 0.9700 14,530 +0.02(+2.11%)
Oct 31, 2018 0.5500 0.9500 0.5500 0.9500 57,877 +0.01(+0.53%)
Oct 30, 2018 0.9000 1.000 0.7900 0.9450 99,509 +0.04(+5.00%)
Oct 29, 2018 0.9900 0.9900 0.8500 0.9000 40,254 -0.09(-9.09%)
Oct 26, 2018 0.9500 1.040 0.8300 0.9900 92,200 +0.04(+4.21%)
Oct 25, 2018 0.8626 1.120 0.8626 0.9500 63,699 +0.09(+10.44%)
Oct 24, 2018 0.9950 1.050 0.8200 0.8602 134,657 -0.17(-16.49%)
Oct 23, 2018 1.090 1.100 0.9000 1.030 175,886 -0.07(-6.36%)
Oct 22, 2018 1.380 1.380 0.9510 1.100 257,556 -0.25(-18.52%)
Oct 19, 2018 1.619 1.630 1.300 1.350 97,700 -0.20(-13.02%)
Oct 18, 2018 1.450 1.650 1.450 1.552 102,145 +0.10(+7.03%)
Oct 17, 2018 1.370 1.490 1.300 1.450 80,817 +0.01(+0.69%)
Oct 16, 2018 1.340 1.520 1.280 1.440 122,046 +0.11(+8.27%)
Oct 15, 2018 1.565 1.700 1.250 1.330 175,311 -0.19(-12.50%)
Oct 12, 2018 1.630 1.800 1.410 1.520 144,800 -0.18(-10.59%)
Oct 11, 2018 1.748 1.950 1.570 1.700 298,535 -0.03(-1.90%)
Oct 10, 2018 1.730 1.733 1.570 1.733 89,477 +0.00(+0.26%)
Oct 09, 2018 1.790 1.800 1.520 1.728 121,648 -0.07(-3.97%)
Oct 08, 2018 1.500 1.830 1.490 1.800 135,913 +0.32(+21.62%)
Oct 05, 2018 1.870 1.990 1.370 1.480 339,000 -0.39(-20.86%)
Oct 04, 2018 2.250 2.340 1.750 1.870 348,626 -0.36(-16.14%)
Oct 03, 2018 1.965 2.450 1.920 2.230 804,109 +0.34(+17.99%)
Oct 02, 2018 1.550 2.040 1.550 1.890 471,547 +0.34(+21.94%)
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.