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 (%)
Aug 31, 2023 0.0500 0.0629 0.0500 0.0629 42,000 +0.02(+31.59%)
Aug 30, 2023 0.0478 0.0478 0.0478 0.0478 5,025 +0.00(+0.63%)
Aug 29, 2023 0.0475 0.0475 0.0475 0.0475 100 -0.00(-5.00%)
Aug 28, 2023 0.0690 0.0690 0.0500 0.0500 10,372 -0.00(-3.85%)
Aug 25, 2023 0.0500 0.0565 0.0500 0.0520 124,760 +0.01(+15.56%)
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 3,000 -0.00(-5.26%)
Aug 23, 2023 0.0475 0.0475 0.0450 0.0475 41,100 -0.01(-13.64%)
Aug 22, 2023 0.0690 0.0690 0.0550 0.0550 368,855 +0.00(+0.00%)
Aug 21, 2023 0.0550 0.0550 0.0550 0.0550 50,231 +0.00(+0.00%)
Aug 18, 2023 0.0690 0.0690 0.0550 0.0550 107,269 +0.00(+0.00%)
Aug 17, 2023 0.0551 0.0750 0.0500 0.0550 89,461 +0.00(+0.00%)
Aug 16, 2023 0.0700 0.0700 0.0550 0.0550 1,990 -0.00(-8.33%)
Aug 15, 2023 0.0580 0.0700 0.0580 0.0600 35,823 +0.00(+9.09%)
Aug 14, 2023 0.0550 0.0550 0.0550 0.0550 110 +0.00(+10.00%)
Aug 11, 2023 0.0500 0.0731 0.0409 0.0500 236,739 -0.02(-33.33%)
Aug 10, 2023 0.0750 0.0750 0.0700 0.0750 6,300 +0.00(+0.00%)
Aug 09, 2023 0.0500 0.0750 0.0500 0.0750 1,054 +0.00(+0.00%)
Aug 08, 2023 0.0750 0.0750 0.0750 0.0750 100 +0.02(+36.36%)
Aug 07, 2023 0.0670 0.0670 0.0500 0.0550 76,700 -0.00(-8.33%)
Aug 04, 2023 0.0750 0.0750 0.0600 0.0600 9,150 -0.01(-20.00%)
Aug 02, 2023 0.0750 0 +0.00(+0.00%)
Jul 31, 2023 0.0750 155 +0.01(+15.38%)
Jul 28, 2023 0.0550 0.0800 0.0550 0.0650 347,539 +0.03(+80.56%)
Jul 27, 2023 0.0552 0.0552 0.0360 0.0360 108,886 -0.02(-34.66%)
Jul 26, 2023 0.0551 0.0625 0.0551 0.0551 5,300 -0.01(-21.29%)
Jul 25, 2023 0.0800 0.0800 0.0700 0.0700 59,950 -0.00(-3.45%)
Jul 24, 2023 0.0800 0.0800 0.0700 0.0725 28,700 -0.00(-0.68%)
Jul 21, 2023 0.0800 0.0800 0.0651 0.0730 58,515 -0.01(-8.75%)
Jul 20, 2023 0.1000 0.1000 0.0550 0.0800 48,950 +0.03(+45.45%)
Jul 19, 2023 0.1100 0.1149 0.0550 0.0550 149,951 -0.06(-52.17%)
Jul 18, 2023 0.0500 0.1150 0.0500 0.1150 441,746 +0.06(+109.09%)
Jul 17, 2023 0.0485 0.0560 0.0485 0.0550 116,175 -0.00(-1.79%)
Jul 14, 2023 0.0500 0.0560 0.0430 0.0560 109,467 +0.01(+12.22%)
Jul 13, 2023 0.0499 0.0499 0.0499 0.0499 1,624 -0.00(-0.20%)
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 10,006 +0.00(+0.00%)
Jul 11, 2023 0.0499 0.0500 0.0410 0.0500 144,702 +0.00(+0.00%)
Jul 10, 2023 0.0500 0.0500 0.0500 0.0500 10,050 +0.00(+0.00%)
Jul 07, 2023 0.0450 0.0500 0.0450 0.0500 3,444 +0.00(+0.20%)
Jul 03, 2023 0.0499 20 +0.00(+0.40%)
Jun 30, 2023 0.0497 0.0497 0.0497 0.0497 24,041 +0.01(+21.22%)
Jun 29, 2023 0.0500 0.0500 0.0410 0.0410 45,775 -0.01(-18.00%)
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 332,835 +0.01(+16.28%)
Jun 27, 2023 0.0430 0.0430 0.0430 0.0430 6,946 +0.00(+0.00%)
Jun 26, 2023 0.0500 0.0500 0.0430 0.0430 7,035 +0.00(+0.00%)
Jun 22, 2023 0.0430 40 -0.00(-4.44%)
Jun 21, 2023 0.0488 0.0500 0.0450 0.0450 92,290 -0.00(-7.79%)
Jun 20, 2023 0.0430 0.0500 0.0430 0.0488 11,316 +0.01(+19.02%)
Jun 16, 2023 0.0410 0.0500 0.0410 0.0410 24,908 -0.00(-5.75%)
Jun 14, 2023 0.0435 0 -0.00(-3.33%)
Jun 13, 2023 0.0450 0.0450 0.0450 0.0450 60,065 +0.00(+0.00%)
Jun 12, 2023 0.0500 0.0500 0.0450 0.0450 208,470 -0.01(-10.00%)
Jun 09, 2023 0.0440 0.0500 0.0440 0.0500 394,940 +0.01(+42.86%)
Jun 08, 2023 0.0450 0.0450 0.0350 0.0350 18,270 +0.00(+16.28%)
Jun 06, 2023 0.0301 0 +0.01(+20.40%)
Jun 05, 2023 0.0250 0.0251 0.0250 0.0250 2,633 -0.01(-37.50%)
Jun 02, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jun 01, 2023 0.0450 0.0450 0.0400 0.0400 48,350 -0.00(-11.11%)
May 30, 2023 0.0450 0 +0.01(+45.16%)
May 26, 2023 0.0215 0.0310 0.0215 0.0310 125,000 -0.01(-31.11%)
May 25, 2023 0.0450 0.0450 0.0450 0.0450 2,040 +0.00(+0.00%)
May 24, 2023 0.0310 0.0450 0.0310 0.0450 32,516 +0.01(+45.16%)
May 19, 2023 0.0310 30 +0.00(+0.00%)
May 18, 2023 0.0310 0.0310 0.0310 0.0310 2,255 -0.00(-3.13%)
May 16, 2023 0.0320 0 -0.00(-12.33%)
May 15, 2023 0.0320 0.0365 0.0320 0.0365 21,025 -0.00(-8.52%)
May 10, 2023 0.0399 0 +0.01(+24.30%)
May 09, 2023 0.0310 0.0398 0.0300 0.0321 11,750 -0.01(-19.35%)
May 08, 2023 0.0398 0.0398 0.0398 0.0398 400 +0.00(+0.00%)
May 04, 2023 0.0398 50 -0.00(-0.50%)
May 03, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.50%)
May 02, 2023 0.0420 0.0420 0.0320 0.0398 6,235 -0.00(-5.24%)
May 01, 2023 0.0320 0.0420 0.0320 0.0420 4,802 +0.01(+31.25%)
Apr 28, 2023 0.0322 0.0322 0.0320 0.0320 1,040 +0.00(+0.00%)
Apr 27, 2023 0.0420 0.0420 0.0320 0.0320 6,425 +0.00(+0.00%)
Apr 26, 2023 0.0320 0.0320 0.0320 0.0320 10,010 +0.00(+0.00%)
Apr 24, 2023 0.0320 78 -0.01(-20.00%)
Apr 21, 2023 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+8.11%)
Apr 20, 2023 0.0450 0.0450 0.0370 0.0370 3,500 +0.00(+13.85%)
Apr 19, 2023 0.0325 0.0325 0.0325 0.0325 179 -0.01(-18.75%)
Apr 18, 2023 0.0370 0.0400 0.0370 0.0400 3,202 +0.01(+23.46%)
Apr 17, 2023 0.0419 0.0419 0.0324 0.0324 7,546 +0.00(+1.25%)
Apr 14, 2023 0.0320 0.0320 0.0320 0.0320 203 -0.01(-20.00%)
Apr 13, 2023 0.0400 0.0430 0.0307 0.0400 20,241 +0.00(+6.67%)
Apr 10, 2023 0.0375 52 +0.00(+7.14%)
Apr 06, 2023 0.0350 0.0350 0.0350 0.0350 800 +0.00(+12.90%)
Apr 05, 2023 0.0360 0.0360 0.0310 0.0310 40,275 -0.01(-16.22%)
Apr 03, 2023 0.0370 0 +0.00(+2.78%)
Mar 31, 2023 0.0450 0.0450 0.0350 0.0360 77,904 -0.01(-20.00%)
Mar 30, 2023 0.0375 0.0450 0.0375 0.0450 12,215 +0.01(+21.62%)
Mar 29, 2023 0.0370 0.0370 0.0370 0.0370 320 +0.00(+2.78%)
Mar 28, 2023 0.0450 0.0450 0.0360 0.0360 3,722 -0.01(-20.00%)
Mar 27, 2023 0.0360 0.0450 0.0360 0.0450 3,800 +0.01(+25.00%)
Mar 24, 2023 0.0310 0.0450 0.0310 0.0360 11,474 -0.01(-20.00%)
Mar 23, 2023 0.0450 0.0450 0.0350 0.0450 58,848 -0.00(-8.16%)
Mar 22, 2023 0.0450 0.0500 0.0350 0.0490 62,721 +0.00(+8.89%)
Mar 21, 2023 0.0422 0.0450 0.0337 0.0450 190,808 +0.00(+6.64%)
Mar 17, 2023 0.0422 0 +0.01(+15.62%)
Mar 15, 2023 0.0365 0 +0.00(+7.35%)
Mar 14, 2023 0.0340 0.0340 0.0340 0.0340 5,000 +0.00(+9.68%)
Mar 13, 2023 0.0310 0.0310 0.0310 0.0310 9,400 +0.00(+0.00%)
Mar 09, 2023 0.0310 0 -0.00(-6.06%)
Mar 06, 2023 0.0330 0 +0.00(+0.00%)
Mar 03, 2023 0.0330 0.0330 0.0330 0.0330 1,475 +0.00(+0.00%)
Mar 02, 2023 0.0330 0.0330 0.0330 0.0330 16,750 +0.00(+0.00%)
Mar 01, 2023 0.0330 0.0330 0.0330 0.0330 500 +0.00(+0.00%)
Feb 28, 2023 0.0330 0.0330 0.0330 0.0330 793 +0.00(+0.00%)
Feb 24, 2023 0.0330 5 +0.00(+0.00%)
Feb 23, 2023 0.0350 0.0350 0.0330 0.0330 27,500 -0.00(-8.33%)
Feb 22, 2023 0.0360 0.0360 0.0360 0.0360 17,233 +0.00(+0.00%)
Feb 21, 2023 0.0360 0.0360 0.0360 0.0360 30,000 +0.00(+0.00%)
Feb 17, 2023 0.0360 0.0360 0.0350 0.0360 21,100 +0.01(+20.00%)
Feb 16, 2023 0.0363 0.0425 0.0300 0.0300 4,564 -0.01(-25.00%)
Feb 15, 2023 0.0450 0.0450 0.0400 0.0400 21,007 -0.00(-1.23%)
Feb 14, 2023 0.0405 0.0450 0.0405 0.0405 980 +0.00(+12.50%)
Feb 13, 2023 0.0400 0.0490 0.0360 0.0360 18,400 -0.01(-20.00%)
Feb 10, 2023 0.0450 0.0490 0.0450 0.0450 23,843 +0.01(+28.57%)
Feb 09, 2023 0.0450 0.0450 0.0350 0.0350 42,897 -0.01(-22.22%)
Feb 08, 2023 0.0450 0.0450 0.0330 0.0450 76,872 +0.01(+50.00%)
Feb 06, 2023 0.0300 3 -0.01(-33.33%)
Feb 03, 2023 0.0400 0.0450 0.0310 0.0450 72,993 +0.01(+28.57%)
Feb 02, 2023 0.0300 0.0440 0.0300 0.0350 133,153 +0.01(+45.83%)
Feb 01, 2023 0.0250 0.0250 0.0240 0.0240 550 -0.01(-20.00%)
Jan 31, 2023 0.0300 0.0300 0.0300 0.0300 547 +0.00(+0.00%)
Jan 30, 2023 0.0300 0.0300 0.0300 0.0300 53,824 -0.00(-3.23%)
Jan 27, 2023 0.0375 0.0375 0.0310 0.0310 1,100 -0.01(-17.33%)
Jan 26, 2023 0.0375 0.0375 0.0375 0.0375 200 +0.01(+20.97%)
Jan 23, 2023 0.0310 0 +0.00(+0.00%)
Jan 19, 2023 0.0310 0 +0.00(+0.00%)
Jan 18, 2023 0.0371 0.0371 0.0310 0.0310 42,510 -0.00(-0.32%)
Jan 17, 2023 0.0340 0.0430 0.0311 0.0311 78,928 -0.00(-13.61%)
Jan 13, 2023 0.0350 0.0360 0.0335 0.0360 26,715 +0.01(+50.00%)
Jan 12, 2023 0.0240 0.0240 0.0240 0.0240 780 +0.00(+0.00%)
Jan 11, 2023 0.0330 0.0340 0.0240 0.0240 20,260 -0.01(-18.64%)
Jan 10, 2023 0.0295 0.0350 0.0295 0.0295 3,727 -0.00(-4.84%)
Jan 06, 2023 0.0310 0 +0.01(+31.91%)
Jan 05, 2023 0.0235 0.0235 0.0235 0.0235 681 -0.00(-16.07%)
Jan 04, 2023 0.0280 0.0280 0.0280 0.0280 5,469 -0.01(-29.47%)
Jan 03, 2023 0.0450 0.0450 0.0355 0.0397 18,444 +0.01(+28.06%)
Dec 30, 2022 0.0310 0.0310 0.0310 0.0310 5,004 +0.00(+0.00%)
Dec 29, 2022 0.0330 0.0375 0.0310 0.0310 50,000 -0.01(-29.55%)
Dec 28, 2022 0.0320 0.0440 0.0320 0.0440 1,462 +0.01(+41.94%)
Dec 27, 2022 0.0320 0.0380 0.0310 0.0310 30,440 -0.00(-6.06%)
Dec 23, 2022 0.0330 0.0330 0.0330 0.0330 72,848 +0.00(+0.00%)
Dec 22, 2022 0.0310 0.0330 0.0310 0.0330 162,818 +0.00(+6.45%)
Dec 21, 2022 0.0310 0.0310 0.0310 0.0310 2,000 -0.00(-12.68%)
Dec 20, 2022 0.0355 0.0355 0.0355 0.0355 100,008 -0.01(-14.46%)
Dec 19, 2022 0.0177 0.0450 0.0177 0.0415 81,903 +0.00(+9.21%)
Dec 16, 2022 0.0310 0.0380 0.0310 0.0380 634 -0.00(-5.00%)
Dec 15, 2022 0.0310 0.0400 0.0310 0.0400 15,215 +0.00(+0.00%)
Dec 14, 2022 0.0270 0.0400 0.0270 0.0400 141,745 +0.01(+25.00%)
Dec 13, 2022 0.0340 0.0385 0.0320 0.0320 16,758 +0.00(+3.23%)
Dec 09, 2022 0.0310 15 +0.00(+3.33%)
Dec 08, 2022 0.0450 0.0450 0.0300 0.0300 231,937 -0.01(-33.33%)
Dec 07, 2022 0.0400 0.0450 0.0400 0.0450 30,000 +0.00(+4.65%)
Dec 06, 2022 0.0376 0.0430 0.0376 0.0430 1,100 -0.00(-4.44%)
Dec 05, 2022 0.0490 0.0500 0.0450 0.0450 79,506 -0.01(-10.00%)
Dec 02, 2022 0.0450 0.0500 0.0450 0.0500 91,605 +0.00(+2.04%)
Dec 01, 2022 0.0490 0.0490 0.0490 0.0490 2,351 +0.02(+68.38%)
Nov 30, 2022 0.0475 0.0500 0.0291 0.0291 63,965 +0.00(+5.43%)
Nov 29, 2022 0.0450 0.0490 0.0276 0.0276 141,239 -0.01(-34.29%)
Nov 28, 2022 0.0420 0.0420 0.0420 0.0420 40,666 +0.00(+5.00%)
Nov 25, 2022 0.0400 0.0400 0.0400 0.0400 26,350 +0.01(+48.15%)
Nov 23, 2022 0.0330 0.0330 0.0270 0.0270 20,350 -0.01(-30.77%)
Nov 22, 2022 0.0390 0.0390 0.0390 0.0390 1,500 +0.00(+0.00%)
Nov 21, 2022 0.0390 0.0420 0.0390 0.0390 44,800 +0.00(+0.00%)
Nov 18, 2022 0.0390 0.0390 0.0330 0.0390 10,350 +0.01(+17.12%)
Nov 17, 2022 0.0330 0.0391 0.0330 0.0333 4,300 -0.01(-26.00%)
Nov 16, 2022 0.0450 0.0450 0.0450 0.0450 7,700 -0.01(-10.00%)
Nov 15, 2022 0.0500 0.0500 0.0500 0.0500 26,552 -0.00(-7.41%)
Nov 14, 2022 0.0270 0.0540 0.0270 0.0540 18,542 +0.01(+20.00%)
Nov 11, 2022 0.0490 0.0490 0.0450 0.0450 61,050 +0.00(+3.21%)
Nov 10, 2022 0.0400 0.0540 0.0370 0.0436 670,160 +0.00(+9.00%)
Nov 09, 2022 0.0370 0.0400 0.0370 0.0400 880,698 +0.00(+8.11%)
Nov 08, 2022 0.0360 0.0400 0.0340 0.0370 200,580 +0.00(+2.78%)
Nov 07, 2022 0.0368 0.0400 0.0290 0.0360 415,395 +0.00(+12.50%)
Nov 04, 2022 0.0280 0.0350 0.0280 0.0320 61,070 +0.00(+10.34%)
Nov 03, 2022 0.0369 0.0369 0.0290 0.0290 69,249 -0.00(-12.12%)
Nov 02, 2022 0.0220 0.0369 0.0220 0.0330 42,900 -0.00(-10.57%)
Nov 01, 2022 0.0370 0.0370 0.0369 0.0369 10,400 +0.00(+6.03%)
Oct 31, 2022 0.0325 0.0375 0.0280 0.0348 124,586 +0.01(+20.83%)
Oct 28, 2022 0.0210 0.0375 0.0171 0.0288 897,112 +0.01(+37.14%)
Oct 27, 2022 0.0170 0.0250 0.0170 0.0210 1,493 +0.00(+0.48%)
Oct 26, 2022 0.0250 0.0250 0.0209 0.0209 31,803 -0.00(-11.06%)
Oct 25, 2022 0.0210 0.0235 0.0210 0.0235 9,100 -0.00(-6.00%)
Oct 24, 2022 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 21, 2022 0.0213 0.0250 0.0130 0.0250 60,484 +0.00(+0.00%)
Oct 20, 2022 0.0267 0.0273 0.0155 0.0250 63,600 +0.00(+0.00%)
Oct 19, 2022 0.0105 0.0263 0.0105 0.0250 316,376 +0.01(+98.41%)
Oct 18, 2022 0.0182 0.0182 0.0126 0.0126 10,090 +0.00(+20.00%)
Oct 14, 2022 0.0105 0 -0.00(-21.64%)
Oct 13, 2022 0.0189 0.0189 0.0134 0.0134 30,459 +0.00(+27.62%)
Oct 12, 2022 0.0105 0.0105 0.0105 0.0105 128 -0.00(-29.53%)
Oct 11, 2022 0.0147 0.0149 0.0147 0.0149 22,061 +0.00(+0.00%)
Oct 10, 2022 0.0105 0.0189 0.0105 0.0149 3,100 +0.00(+1.36%)
Oct 07, 2022 0.0147 0.0147 0.0147 0.0147 990 +0.00(+0.00%)
Oct 06, 2022 0.0105 0.0147 0.0105 0.0147 3,364 +0.00(+42.72%)
Oct 05, 2022 0.0149 0.0149 0.0103 0.0103 10,912 -0.00(-28.47%)
Oct 04, 2022 0.0103 0.0146 0.0103 0.0144 33,020 -0.00(-3.36%)
Oct 03, 2022 0.0147 0.0149 0.0147 0.0149 2,000 +0.00(+5.67%)
Sep 30, 2022 0.0150 0.0155 0.0141 0.0141 45,000 -0.00(-25.00%)
Sep 29, 2022 0.0190 0.0190 0.0011 0.0188 523,525 +0.00(+4.44%)
Sep 27, 2022 0.0180 0 -0.00(-12.62%)
Sep 26, 2022 0.0206 0.0206 0.0206 0.0206 140 +0.01(+37.33%)
Sep 23, 2022 0.0214 0.0214 0.0150 0.0150 600 -0.01(-29.91%)
Sep 22, 2022 0.0214 0.0214 0.0150 0.0214 2,614 +0.01(+63.36%)
Sep 21, 2022 0.0131 0.0131 0.0131 0.0131 2,816 -0.00(-12.67%)
Sep 19, 2022 0.0150 0 +0.00(+0.00%)
Sep 14, 2022 0.0150 0 +0.00(+0.00%)
Sep 13, 2022 0.0150 0.0150 0.0150 0.0150 1,000 -0.01(-33.33%)
Sep 12, 2022 0.0225 0.0225 0.0225 0.0225 1,000 +0.01(+50.00%)
Sep 09, 2022 0.0150 0.0151 0.0150 0.0150 43,000 +0.00(+0.00%)
Sep 06, 2022 0.0150 0 -0.01(-25.00%)
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.