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

Earth Science Tech Inc (OP: ETST )

0.2500 +0.0560 (+28.87%)
Streaming Delayed Price Updated: 3:42 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 (%)
Mar 30, 2016 0.3300 0.3300 0.3300 20 +0.00(+0.00%)
Mar 29, 2016 0.3200 0.3300 0.2850 0.3300 7,300 +0.06(+22.22%)
Mar 28, 2016 0.3000 0.3110 0.2700 0.2700 10,900 -0.23(-46.00%)
Mar 24, 2016 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Mar 23, 2016 0.4000 0.4600 0.4000 0.4600 17,032 +0.11(+31.43%)
Mar 22, 2016 0.3500 0.3500 0.3500 0.3500 20,000 +0.05(+16.63%)
Mar 21, 2016 0.3000 0.4000 0.3000 0.3001 11,513 +0.00(+0.03%)
Mar 18, 2016 0.3800 0.4000 0.2551 0.3000 13,455 -0.06(-16.14%)
Mar 17, 2016 0.3750 0.3750 0.3578 0.3578 3,700 +0.06(+19.25%)
Mar 16, 2016 0.2700 0.3000 0.2700 0.3000 17,557 +0.03(+11.11%)
Mar 14, 2016 0.2700 0.2700 0.2700 25 +0.00(+1.69%)
Mar 11, 2016 0.2655 0.2655 0.2655 0.2655 100 -0.13(-33.61%)
Mar 04, 2016 0.3999 0.3999 0.3999 0 +0.10(+33.30%)
Feb 26, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 25, 2016 0.3000 0.3000 0.3000 0.3000 7,129 -0.05(-14.29%)
Feb 24, 2016 0.3500 0.3500 0.3500 0.3500 571 +0.10(+40.00%)
Feb 23, 2016 0.2000 0.2500 0.2000 0.2500 500 +0.00(+0.00%)
Feb 22, 2016 0.2500 0.2500 0.2500 0.2500 200 -0.03(-12.13%)
Feb 19, 2016 0.2500 0.2845 0.2500 0.2845 500 +0.03(+13.80%)
Feb 18, 2016 0.2500 0.3098 0.2500 0.2500 15,490 +0.00(+0.00%)
Feb 17, 2016 0.2500 0.2500 0.2500 0.2500 100 +0.05(+25.00%)
Feb 12, 2016 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Feb 11, 2016 0.2500 0.2500 0.2500 0.2500 4,500 +0.07(+38.89%)
Feb 08, 2016 0.1800 0.1800 0.1800 0 -0.18(-49.48%)
Feb 05, 2016 0.3563 0.3563 0.3563 0.3563 100 +0.08(+29.56%)
Feb 02, 2016 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
Feb 01, 2016 0.2600 0.2600 0.2600 0.2600 4,000 -0.01(-1.91%)
Jan 28, 2016 0.2651 0.2651 0.2651 0 -0.02(-8.60%)
Jan 27, 2016 0.2850 0.2900 0.2800 0.2900 16,553 +0.01(+3.57%)
Jan 26, 2016 0.2800 0.2800 0.2800 0.2800 1,260 -0.05(-14.89%)
Jan 25, 2016 0.2600 0.3290 0.2600 0.3290 4,100 +0.00(+0.00%)
Jan 22, 2016 0.2600 0.3290 0.2600 0.3290 5,100 +0.00(+0.30%)
Jan 21, 2016 0.2810 0.3280 0.2601 0.3280 32,944 +0.05(+16.73%)
Jan 20, 2016 0.2810 0.2810 0.2810 0.2810 2,000 -0.02(-6.33%)
Jan 19, 2016 0.2836 0.3000 0.2810 0.3000 2,021 +0.02(+6.76%)
Jan 15, 2016 0.2810 0.2810 0.2810 0 -0.01(-3.10%)
Jan 13, 2016 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Jan 12, 2016 0.2900 0.3200 0.2900 0.3200 1,040 +0.04(+13.88%)
Jan 11, 2016 0.2900 0.2900 0.2810 0.2810 3,000 -0.02(-6.33%)
Jan 08, 2016 0.3300 0.3300 0.3000 0.3000 4,620 +0.02(+7.14%)
Jan 07, 2016 0.2800 0.2800 0.2800 0.2800 3,000 -0.06(-17.65%)
Jan 06, 2016 0.3400 0.3400 0.3400 0.3400 2,000 +0.00(+0.00%)
Jan 05, 2016 0.2800 0.3400 0.2800 0.3400 27,836 -0.06(-15.00%)
Dec 31, 2015 0.4000 0.4000 0.4000 0 +0.10(+33.33%)
Dec 30, 2015 0.3000 0.4000 0.3000 0.3000 17,648 +0.00(+0.00%)
Dec 29, 2015 0.3000 0.3000 0.3000 0.3000 1,100 +0.00(+0.00%)
Dec 22, 2015 0.3000 0.3000 0.3000 45 +0.00(+0.00%)
Dec 21, 2015 0.2850 0.4000 0.2750 0.3000 15,204 +0.02(+5.26%)
Dec 17, 2015 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 16, 2015 0.2850 0.2850 0.2850 0.2850 775 -0.01(-1.72%)
Dec 15, 2015 0.3500 0.4000 0.2880 0.2900 90,300 -0.04(-12.12%)
Dec 14, 2015 0.4632 0.4632 0.3300 0.3300 3,000 -0.11(-25.54%)
Dec 10, 2015 0.4432 0.4432 0.4432 0 +0.00(+0.00%)
Dec 09, 2015 0.4433 0.4433 0.4432 0.4432 5,525 +0.00(+0.00%)
Dec 08, 2015 0.4432 0.4432 0.4432 0.4432 550 -0.05(-9.55%)
Dec 07, 2015 0.5300 0.5300 0.4900 0.4900 9,700 -0.04(-7.55%)
Dec 04, 2015 0.5000 0.5300 0.4432 0.5300 14,630 +0.09(+19.58%)
Dec 03, 2015 0.4000 0.6400 0.4000 0.4432 30,005 +0.04(+10.80%)
Dec 02, 2015 0.4000 0.4000 0.4000 0.4000 2,000 -0.03(-6.98%)
Dec 01, 2015 0.2500 0.5000 0.2500 0.4300 18,450 -0.06(-12.24%)
Nov 27, 2015 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 25, 2015 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Nov 24, 2015 0.6900 0.6900 0.4601 0.4950 19,335 -0.01(-1.00%)
Nov 23, 2015 0.5000 6,460 -0.20(-28.57%)
Nov 20, 2015 0.7000 0.7000 0.7000 0.7000 100 +0.20(+40.00%)
Nov 19, 2015 0.5000 0.5000 0.5000 0.5000 2,090 -0.25(-33.33%)
Nov 18, 2015 0.7300 0.7500 0.4697 0.7500 23,856 +0.03(+3.45%)
Nov 17, 2015 0.4510 0.7250 0.4510 0.7250 1,644 -0.02(-2.68%)
Nov 16, 2015 0.4600 0.7950 0.4600 0.7450 10,600 -0.05(-6.29%)
Nov 13, 2015 0.7000 0.7950 0.6500 0.7950 5,480 +0.10(+13.57%)
Nov 10, 2015 0.7000 0.7000 0.7000 70 -0.10(-12.50%)
Nov 09, 2015 0.5400 0.8000 0.5400 0.8000 16,189 +0.16(+25.00%)
Nov 06, 2015 0.5999 0.6449 0.5950 0.6400 8,005 +0.05(+7.58%)
Nov 05, 2015 0.5999 0.5999 0.5949 0.5949 6,180 -0.01(-0.85%)
Nov 04, 2015 0.4200 0.6000 0.4200 0.6000 2,735 -0.03(-5.50%)
Nov 03, 2015 0.6350 0.6350 0.4200 0.6349 1,480 -0.00(-0.02%)
Nov 02, 2015 0.8542 0.8542 0.5100 0.6350 24,424 -0.26(-28.65%)
Oct 30, 2015 0.8900 0.8900 0.7100 0.8900 2,800 +0.18(+24.48%)
Oct 29, 2015 0.7100 0.7150 0.7100 0.7150 2,900 +0.00(+0.69%)
Oct 28, 2015 0.7001 0.9000 0.7001 0.7101 2,520 -0.19(-21.10%)
Oct 27, 2015 0.8000 0.9000 0.7000 0.9000 8,070 +0.15(+20.00%)
Oct 26, 2015 0.8100 0.8100 0.7500 0.7500 3,150 -0.06(-7.41%)
Oct 23, 2015 0.7100 0.8100 0.7100 0.8100 2,500 +0.11(+15.71%)
Oct 22, 2015 0.8600 0.8600 0.6222 0.7000 23,929 -0.14(-16.67%)
Oct 21, 2015 0.9890 0.9890 0.8400 0.8400 7,671 -0.15(-15.07%)
Oct 20, 2015 1.585 1.950 0.8300 0.9890 131,586 -0.06(-5.81%)
Oct 19, 2015 1.010 2.500 1.010 1.050 51,461 +0.07(+7.14%)
Oct 16, 2015 0.5801 0.9800 0.5801 0.9800 21,751 +0.19(+24.05%)
Oct 15, 2015 0.9500 0.9500 0.7900 0.7900 3,050 +0.19(+31.64%)
Oct 14, 2015 0.6001 0.6001 0.6001 0.6001 200 -0.35(-36.83%)
Oct 13, 2015 0.9490 0.9500 0.8990 0.9500 2,651 +0.22(+30.14%)
Oct 12, 2015 0.7015 0.7300 0.7015 0.7300 2,600 -0.21(-22.34%)
Oct 09, 2015 0.9400 0.9400 0.9400 0.9400 1,100 -0.04(-4.08%)
Oct 07, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 05, 2015 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Oct 02, 2015 1.000 1.000 1.000 1.000 100 +0.03(+3.09%)
Oct 01, 2015 1.000 1.000 0.7500 0.9700 3,227 +0.29(+43.70%)
Sep 30, 2015 0.6750 0.6750 0.6750 0.6750 1,225 -0.31(-31.82%)
Sep 23, 2015 0.9900 0.9900 0.9900 0 +0.12(+13.79%)
Sep 22, 2015 1.020 1.020 0.8700 0.8700 6,359 -0.15(-14.71%)
Sep 21, 2015 1.020 1.020 1.020 1.020 327 -0.03(-2.86%)
Sep 18, 2015 1.050 1.050 1.050 1.050 111 +0.30(+40.00%)
Sep 17, 2015 0.7500 0.7500 0.7500 0.7500 1,400 -0.08(-9.64%)
Sep 14, 2015 0.8300 0.8300 0.8300 0 -0.07(-7.78%)
Sep 09, 2015 0.9000 0.9000 0.9000 0 -0.00(-0.01%)
Sep 08, 2015 0.8415 1.000 0.8415 0.9001 2,135 -0.10(-9.99%)
Sep 01, 2015 1.000 1.000 1.000 0 +0.17(+20.48%)
Aug 31, 2015 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
Aug 28, 2015 0.8300 1.000 0.8300 0.8300 1,800 +0.01(+1.83%)
Aug 26, 2015 0.8151 0.8151 0.8151 0 +0.00(+0.00%)
Aug 25, 2015 0.9988 0.9988 0.8151 0.8151 2,050 +0.00(+0.00%)
Aug 24, 2015 0.8151 0.8151 0.8151 0.8151 150 -0.18(-18.39%)
Aug 21, 2015 0.9600 0.9988 0.8151 0.9988 3,175 +0.01(+0.89%)
Aug 20, 2015 0.8100 0.9900 0.8100 0.9900 800 +0.18(+22.22%)
Aug 19, 2015 0.9000 0.9000 0.8100 0.8100 750 +0.00(+0.00%)
Aug 18, 2015 0.8347 0.9988 0.8100 0.8100 2,400 -0.02(-1.94%)
Aug 17, 2015 0.8841 0.8841 0.8260 0.8260 2,311 -0.17(-17.39%)
Aug 14, 2015 0.8260 0.9999 0.8260 0.9999 2,700 +0.17(+20.91%)
Aug 13, 2015 0.8261 0.9427 0.8261 0.8270 3,400 -0.17(-17.30%)
Aug 11, 2015 1.000 1.000 1.000 0 -0.10(-9.09%)
Aug 06, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 05, 2015 1.105 1.105 1.100 1.100 1,800 -0.15(-12.00%)
Aug 04, 2015 1.260 1.260 1.110 1.250 2,210 -0.01(-0.79%)
Aug 03, 2015 1.260 1.260 1.260 1.260 589 +0.20(+18.87%)
Jul 31, 2015 1.270 1.270 1.060 1.060 1,550 -0.21(-16.54%)
Jul 30, 2015 1.270 1.270 1.270 1.270 100 +0.07(+5.83%)
Jul 27, 2015 1.200 1.200 1.200 0 +0.19(+18.81%)
Jul 24, 2015 1.010 1.010 1.010 1.010 800 -0.12(-10.62%)
Jul 23, 2015 1.130 1.130 1.130 1.130 400 -0.02(-1.74%)
Jul 22, 2015 1.290 1.290 1.150 1.150 200 +0.14(+13.86%)
Jul 21, 2015 1.350 1.350 1.010 1.010 3,000 +0.10(+10.72%)
Jul 20, 2015 0.8500 1.740 0.8500 0.9122 762 -0.83(-47.57%)
Jul 17, 2015 1.100 1.740 1.100 1.740 1,958 +0.96(+123.08%)
Jul 16, 2015 0.9000 0.9000 0.7800 0.7800 1,423 -0.12(-13.33%)
Jul 14, 2015 0.9000 0.9000 0.9000 0 -0.39(-30.23%)
Jul 13, 2015 1.290 1.290 1.290 1.290 100 +0.08(+6.61%)
Jul 10, 2015 1.160 1.210 1.160 1.210 910 +0.14(+13.08%)
Jul 08, 2015 1.070 1.070 1.070 44 +0.00(+0.00%)
Jul 06, 2015 1.070 1.070 1.070 0 -0.13(-10.83%)
Jul 02, 2015 1.200 1.200 1.200 0 +0.12(+11.11%)
Jul 01, 2015 1.040 1.080 1.040 1.080 25,200 +0.05(+4.85%)
Jun 30, 2015 0.9001 1.030 0.9001 1.030 17,412 +0.01(+0.98%)
Jun 29, 2015 1.010 1.080 1.000 1.020 2,300 -0.06(-5.56%)
Jun 26, 2015 1.090 1.090 1.080 1.080 1,062 +0.07(+6.93%)
Jun 25, 2015 1.010 1.010 1.010 1.010 1,000 +0.00(+0.00%)
Jun 24, 2015 1.010 1.010 1.010 1.010 486 -0.09(-8.18%)
Jun 23, 2015 1.100 1.100 1.100 1.100 750 -0.02(-1.79%)
Jun 22, 2015 1.120 1.120 1.120 1.120 1,600 -0.08(-6.67%)
Jun 19, 2015 1.120 1.200 1.120 1.200 8,589 +0.05(+4.35%)
Jun 18, 2015 1.160 1.160 1.150 1.150 1,228 -0.02(-1.71%)
Jun 17, 2015 1.170 1.170 1.170 1.170 16,600 +0.01(+0.86%)
Jun 16, 2015 1.250 1.250 1.160 1.160 1,727 -0.09(-7.21%)
Jun 15, 2015 1.250 1.250 1.250 1.250 3,900 +0.00(+0.01%)
Jun 12, 2015 1.150 1.250 1.150 1.250 2,070 +0.09(+7.76%)
Jun 11, 2015 1.320 1.320 1.150 1.160 5,374 -0.21(-15.33%)
Jun 10, 2015 1.345 1.370 1.345 1.370 240 +0.04(+3.01%)
Jun 09, 2015 1.165 1.330 1.165 1.330 1,100 +0.03(+2.31%)
Jun 08, 2015 1.300 1.300 1.190 1.300 23,022 -0.15(-10.34%)
Jun 05, 2015 1.160 1.450 1.160 1.450 5,100 +0.28(+23.93%)
Jun 04, 2015 1.180 1.180 1.170 1.170 400 -0.02(-1.68%)
Jun 03, 2015 1.190 1.190 1.190 1.190 862 -0.01(-0.87%)
Jun 02, 2015 1.200 1.200 1.200 1.200 300 +0.03(+2.61%)
Jun 01, 2015 1.150 1.500 1.150 1.170 2,036 +0.01(+0.86%)
May 29, 2015 1.200 1.200 1.150 1.160 6,367 -0.33(-22.15%)
May 28, 2015 1.205 1.490 1.200 1.490 15,585 +0.07(+5.30%)
May 27, 2015 1.390 1.415 1.390 1.415 1,330 +0.06(+4.81%)
May 26, 2015 1.320 1.350 1.320 1.350 2,152 +0.03(+2.27%)
May 21, 2015 1.320 1.320 1.320 0 +0.07(+5.60%)
May 19, 2015 1.250 1.250 1.250 0 +0.08(+6.84%)
May 13, 2015 1.170 1.170 1.170 0 -0.17(-12.69%)
May 08, 2015 1.340 1.340 1.340 0 -0.16(-10.67%)
May 07, 2015 1.500 1.500 1.500 1.500 150 -0.28(-15.73%)
May 05, 2015 1.780 1.780 1.780 0 -0.01(-0.56%)
May 04, 2015 1.390 1.790 1.390 1.790 1,345 +0.39(+27.86%)
May 01, 2015 1.410 1.410 1.400 1.400 1,000 -0.12(-7.89%)
Apr 30, 2015 1.520 1.520 1.520 1.520 260 +0.02(+1.33%)
Apr 29, 2015 1.620 1.620 1.460 1.500 800 -0.10(-6.25%)
Apr 28, 2015 1.850 1.850 1.600 1.600 3,348 -0.23(-12.57%)
Apr 27, 2015 1.850 1.850 1.550 1.830 6,189 +0.19(+11.59%)
Apr 24, 2015 1.550 1.650 1.310 1.640 4,125 +0.08(+5.13%)
Apr 23, 2015 1.250 2.100 1.250 1.560 21,078 +0.40(+34.48%)
Apr 22, 2015 1.160 1.160 1.160 1.160 2,100 +0.00(+0.00%)
Apr 21, 2015 1.100 1.160 1.100 1.160 9,910 +0.38(+48.70%)
Apr 20, 2015 1.000 1.000 0.7801 0.7801 1,750 -0.22(-21.99%)
Apr 17, 2015 0.7001 1.000 0.7001 1.000 1,600 +0.10(+11.11%)
Apr 16, 2015 0.7000 0.9000 0.7000 0.9000 11,160 +0.10(+12.50%)
Apr 15, 2015 0.8001 0.8001 0.8000 0.8000 6,200 -0.10(-11.11%)
Apr 14, 2015 0.8000 0.9000 0.8000 0.9000 3,900 -0.05(-5.26%)
Apr 13, 2015 0.9500 0.9500 0.9500 0.9500 3,629 +0.00(+0.00%)
Apr 10, 2015 0.9500 0.9500 0.9400 0.9500 2,072 -0.02(-2.06%)
Apr 08, 2015 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Apr 07, 2015 0.8001 0.9900 0.7600 0.9900 13,164 +0.04(+4.21%)
Apr 06, 2015 0.9500 0.9500 0.9500 0.9500 460 +0.00(+0.00%)
Apr 02, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
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.