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

Earth Science Tech Inc (OP: ETST )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 23, 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 (%)
Jun 30, 2020 0.0372 0.0372 0.0372 0.0372 1,200 +0.00(+0.54%)
Jun 29, 2020 0.0370 0.0385 0.0366 0.0370 52,197 -0.00(-3.90%)
Jun 26, 2020 0.0376 0.0385 0.0350 0.0385 250,900 -0.00(-8.33%)
Jun 25, 2020 0.0398 0.0420 0.0398 0.0420 50,365 +0.00(+0.00%)
Jun 24, 2020 0.0425 0.0425 0.0398 0.0420 134,547 +0.00(+4.74%)
Jun 23, 2020 0.0408 0.0425 0.0376 0.0401 48,098 +0.00(+6.65%)
Jun 22, 2020 0.0425 0.0425 0.0376 0.0376 149,669 -0.00(-11.53%)
Jun 19, 2020 0.0355 0.0425 0.0355 0.0425 180,500 +0.00(+5.99%)
Jun 18, 2020 0.0403 0.0450 0.0356 0.0401 36,125 +0.00(+0.25%)
Jun 17, 2020 0.0450 0.0450 0.0378 0.0400 226,347 -0.00(-4.08%)
Jun 16, 2020 0.0375 0.0417 0.0370 0.0417 8,300 +0.01(+18.80%)
Jun 15, 2020 0.0401 0.0450 0.0350 0.0351 50,900 -0.01(-16.43%)
Jun 11, 2020 0.0420 0.0420 0.0420 0 -0.01(-16.00%)
Jun 10, 2020 0.0490 0.0500 0.0400 0.0500 925,318 +0.00(+0.00%)
Jun 09, 2020 0.0468 0.0500 0.0451 0.0500 32,411 +0.00(+5.26%)
Jun 08, 2020 0.0481 0.0500 0.0451 0.0475 71,055 +0.00(+5.56%)
Jun 05, 2020 0.0500 0.0530 0.0450 0.0450 122,700 -0.01(-10.00%)
Jun 04, 2020 0.0500 0.0600 0.0465 0.0500 169,416 -0.00(-5.66%)
Jun 03, 2020 0.0469 0.0670 0.0451 0.0530 223,544 +0.01(+13.98%)
Jun 02, 2020 0.0445 0.0595 0.0445 0.0465 71,867 +0.01(+16.25%)
Jun 01, 2020 0.0358 0.0400 0.0358 0.0400 141,665 +0.01(+16.62%)
May 29, 2020 0.0389 0.0389 0.0322 0.0343 32,600 -0.00(-9.74%)
May 28, 2020 0.0390 0.0390 0.0351 0.0380 130,681 +0.00(+0.00%)
May 27, 2020 0.0331 0.0390 0.0319 0.0380 112,815 +0.00(+8.57%)
May 26, 2020 0.0264 0.0388 0.0264 0.0350 131,510 -0.00(-10.03%)
May 22, 2020 0.0300 0.0500 0.0269 0.0389 976,200 +0.01(+29.67%)
May 21, 2020 0.0236 0.0300 0.0236 0.0300 260,908 +0.01(+21.95%)
May 20, 2020 0.0212 0.0246 0.0212 0.0246 3,906 -0.00(-1.60%)
May 19, 2020 0.0212 0.0250 0.0212 0.0250 164,258 +0.00(+5.93%)
May 18, 2020 0.0224 0.0280 0.0211 0.0236 361,089 -0.01(-21.33%)
May 15, 2020 0.0300 0.0300 0.0250 0.0300 3,600 -0.00(-0.33%)
May 14, 2020 0.0302 0.0315 0.0301 0.0301 31,208 -0.00(-5.94%)
May 13, 2020 0.0320 0.0320 0.0311 0.0320 4,256 -0.00(-2.44%)
May 12, 2020 0.0286 0.0349 0.0286 0.0328 11,612 +0.00(+10.44%)
May 11, 2020 0.0349 0.0349 0.0242 0.0297 62,600 -0.01(-14.90%)
May 08, 2020 0.0220 0.0350 0.0219 0.0349 71,800 +0.01(+58.64%)
May 07, 2020 0.0250 0.0250 0.0220 0.0220 55,323 -0.00(-12.00%)
May 06, 2020 0.0250 0.0250 0.0245 0.0250 183,930 +0.00(+0.00%)
May 05, 2020 0.0250 0.0250 0.0250 0.0250 19,162 +0.00(+0.81%)
May 04, 2020 0.0248 0.0248 0.0248 0.0248 4,699 +0.00(+0.40%)
May 01, 2020 0.0260 0.0260 0.0236 0.0247 226,600 -0.01(-20.32%)
Apr 30, 2020 0.0300 0.0310 0.0300 0.0310 9,097 -0.00(-3.13%)
Apr 29, 2020 0.0313 0.0325 0.0313 0.0320 25,800 -0.00(-1.54%)
Apr 28, 2020 0.0320 0.0350 0.0300 0.0325 10,049 -0.00(-4.41%)
Apr 27, 2020 0.0334 0.0340 0.0320 0.0340 52,915 +0.00(+0.00%)
Apr 24, 2020 0.0340 0.0340 0.0240 0.0340 23,600 +0.00(+0.00%)
Apr 23, 2020 0.0300 0.0340 0.0240 0.0340 36,772 -0.00(-2.58%)
Apr 22, 2020 0.0400 0.0400 0.0240 0.0349 17,233 +0.00(+7.06%)
Apr 21, 2020 0.0326 0.0326 0.0231 0.0326 16,005 +0.01(+38.72%)
Apr 20, 2020 0.0270 0.0320 0.0233 0.0235 365,599 -0.00(-6.00%)
Apr 17, 2020 0.0250 0.0265 0.0231 0.0250 90,900 +0.00(+4.17%)
Apr 16, 2020 0.0247 0.0250 0.0235 0.0240 128,670 -0.00(-0.41%)
Apr 15, 2020 0.0300 0.0300 0.0241 0.0241 239,292 -0.01(-19.40%)
Apr 14, 2020 0.0300 0.0300 0.0244 0.0299 83,761 -0.00(-0.33%)
Apr 13, 2020 0.0299 0.0300 0.0261 0.0300 104,924 +0.00(+0.33%)
Apr 09, 2020 0.0300 0.0300 0.0268 0.0299 91,800 +0.00(+19.60%)
Apr 08, 2020 0.0252 0.0270 0.0250 0.0250 220,504 +0.00(+5.93%)
Apr 07, 2020 0.0300 0.0300 0.0236 0.0236 24,851 -0.00(-5.98%)
Apr 06, 2020 0.0280 0.0340 0.0251 0.0251 45,208 -0.00(-10.36%)
Apr 03, 2020 0.0255 0.0280 0.0251 0.0280 449,100 +0.00(+9.80%)
Apr 02, 2020 0.0255 0.0255 0.0255 0.0255 264 -0.01(-36.25%)
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.