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

Earth Science Tech Inc (OP: ETST )

0.0625 +0.0035 (+5.93%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 26, 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 31, 2021 0.0396 0.0396 0.0330 0.0330 42,100 -0.01(-13.61%)
Mar 30, 2021 0.0414 0.0414 0.0368 0.0382 133,729 -0.01(-13.77%)
Mar 29, 2021 0.0435 0.0500 0.0373 0.0443 361,804 -0.00(-9.59%)
Mar 26, 2021 0.0330 0.0490 0.0325 0.0490 522,800 +0.01(+40.00%)
Mar 25, 2021 0.0370 0.0370 0.0330 0.0350 459,013 -0.00(-5.41%)
Mar 24, 2021 0.0350 0.0396 0.0350 0.0370 58,998 -0.00(-2.63%)
Mar 23, 2021 0.0365 0.0380 0.0365 0.0380 25,206 -0.01(-11.83%)
Mar 22, 2021 0.0500 0.0500 0.0361 0.0431 325,468 -0.00(-10.02%)
Mar 19, 2021 0.0500 0.0520 0.0450 0.0479 637,800 -0.00(-4.20%)
Mar 18, 2021 0.0320 0.0500 0.0300 0.0500 855,169 +0.02(+56.74%)
Mar 17, 2021 0.0298 0.0320 0.0275 0.0319 114,729 +0.00(+11.15%)
Mar 16, 2021 0.0310 0.0310 0.0287 0.0287 243,800 -0.00(-7.42%)
Mar 15, 2021 0.0350 0.0350 0.0310 0.0310 424,318 -0.00(-6.91%)
Mar 12, 2021 0.0368 0.0368 0.0295 0.0333 640,900 -0.00(-12.14%)
Mar 11, 2021 0.0454 0.0495 0.0286 0.0379 2,348,318 -0.01(-15.78%)
Mar 10, 2021 0.0495 0.0725 0.0401 0.0450 2,479,481 -0.00(-9.09%)
Mar 09, 2021 0.0340 0.0495 0.0340 0.0495 60,211 +0.01(+12.24%)
Mar 08, 2021 0.0266 0.0595 0.0203 0.0441 448,408 +0.01(+29.71%)
Mar 05, 2021 0.0306 0.0350 0.0123 0.0340 421,100 -0.01(-15.00%)
Mar 04, 2021 0.0455 0.0595 0.0398 0.0400 311,310 -0.00(-11.11%)
Mar 03, 2021 0.0502 0.0502 0.0423 0.0450 64,643 -0.00(-6.64%)
Mar 02, 2021 0.0476 0.0600 0.0476 0.0482 181,213 -0.01(-12.04%)
Mar 01, 2021 0.0453 0.0550 0.0453 0.0548 139,866 +0.00(+9.60%)
Feb 26, 2021 0.0485 0.0501 0.0451 0.0500 137,200 +0.00(+0.00%)
Feb 25, 2021 0.0503 0.0575 0.0500 0.0500 191,072 -0.01(-16.67%)
Feb 24, 2021 0.0499 0.0627 0.0320 0.0600 283,083 +0.00(+0.00%)
Feb 23, 2021 0.0600 0.0651 0.0500 0.0600 306,317 -0.01(-14.16%)
Feb 22, 2021 0.0700 0.0770 0.0655 0.0699 414,904 -0.01(-6.80%)
Feb 19, 2021 0.0585 0.0800 0.0585 0.0750 564,000 +0.02(+47.06%)
Feb 18, 2021 0.0510 0.0600 0.0510 0.0510 179,882 +0.00(+0.00%)
Feb 17, 2021 0.0510 0.0600 0.0510 0.0510 1,679,799 -0.01(-12.07%)
Feb 16, 2021 0.0600 0.0699 0.0551 0.0580 443,828 -0.01(-17.02%)
Feb 12, 2021 0.0700 0.0700 0.0551 0.0699 487,300 -0.00(-1.55%)
Feb 11, 2021 0.0650 0.0950 0.0605 0.0710 670,488 +0.01(+9.23%)
Feb 10, 2021 0.0790 0.1000 0.0619 0.0650 771,487 -0.02(-25.71%)
Feb 09, 2021 0.0900 0.0900 0.0670 0.0875 545,505 -0.00(-1.69%)
Feb 08, 2021 0.0700 0.1000 0.0525 0.0890 1,419,104 +0.02(+27.14%)
Feb 05, 2021 0.0550 0.0790 0.0500 0.0700 1,207,600 +0.02(+32.08%)
Feb 04, 2021 0.0525 0.0570 0.0475 0.0530 699,825 +0.00(+6.85%)
Feb 03, 2021 0.0490 0.0550 0.0450 0.0496 417,465 +0.00(+1.22%)
Feb 02, 2021 0.0461 0.0672 0.0427 0.0490 367,014 +0.00(+5.83%)
Feb 01, 2021 0.0420 0.0520 0.0340 0.0463 872,963 +0.01(+15.75%)
Jan 29, 2021 0.0340 0.0400 0.0340 0.0400 235,200 +0.01(+17.65%)
Jan 28, 2021 0.0320 0.0366 0.0320 0.0340 178,880 -0.00(-7.10%)
Jan 27, 2021 0.0419 0.0470 0.0350 0.0366 308,393 -0.00(-6.15%)
Jan 26, 2021 0.0380 0.0390 0.0315 0.0390 519,741 +0.00(+1.83%)
Jan 25, 2021 0.0400 0.0450 0.0303 0.0383 237,293 -0.01(-14.89%)
Jan 22, 2021 0.0470 0.0470 0.0400 0.0450 281,300 -0.00(-5.26%)
Jan 21, 2021 0.0600 0.0600 0.0423 0.0475 287,410 -0.01(-13.64%)
Jan 20, 2021 0.0400 0.0600 0.0345 0.0550 2,149,881 +0.02(+48.65%)
Jan 19, 2021 0.0340 0.0370 0.0340 0.0370 191,085 +0.00(+9.14%)
Jan 15, 2021 0.0320 0.0340 0.0295 0.0339 306,600 +0.00(+16.10%)
Jan 14, 2021 0.0257 0.0300 0.0257 0.0292 222,634 +0.00(+7.75%)
Jan 13, 2021 0.0295 0.0295 0.0270 0.0271 72,340 -0.00(-6.55%)
Jan 12, 2021 0.0285 0.0290 0.0261 0.0290 144,282 +0.00(+3.57%)
Jan 11, 2021 0.0253 0.0280 0.0250 0.0280 20,400 +0.00(+7.69%)
Jan 08, 2021 0.0255 0.0270 0.0253 0.0260 89,100 +0.00(+1.56%)
Jan 07, 2021 0.0290 0.0290 0.0256 0.0256 14,699 -0.00(-6.91%)
Jan 06, 2021 0.0256 0.0275 0.0255 0.0275 270,279 -0.00(-0.36%)
Jan 05, 2021 0.0270 0.0300 0.0241 0.0276 308,255 +0.00(+6.15%)
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.