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

Earth Science Tech Inc (OP: ETST )

0.1940 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Sep 30, 2021 0.0305 0.0305 0.0244 0.0305 201,182 +0.00(+10.11%)
Sep 29, 2021 0.0240 0.0300 0.0214 0.0277 575,583 +0.00(+19.91%)
Sep 28, 2021 0.0251 0.0251 0.0213 0.0231 226,957 +0.00(+7.94%)
Sep 27, 2021 0.0250 0.0250 0.0214 0.0214 217,090 -0.00(-15.08%)
Sep 24, 2021 0.0213 0.0252 0.0213 0.0252 160,948 +0.00(+11.01%)
Sep 23, 2021 0.0211 0.0230 0.0200 0.0227 146,490 +0.00(+0.89%)
Sep 22, 2021 0.0207 0.0227 0.0197 0.0225 160,863 -0.00(-0.88%)
Sep 21, 2021 0.0239 0.0240 0.0183 0.0227 343,251 -0.00(-15.93%)
Sep 20, 2021 0.0300 0.0300 0.0220 0.0270 355,737 -0.00(-10.00%)
Sep 17, 2021 0.0278 0.0300 0.0255 0.0300 146,455 +0.00(+2.74%)
Sep 16, 2021 0.0354 0.0354 0.0254 0.0292 308,997 +0.00(+5.04%)
Sep 15, 2021 0.0300 0.0300 0.0242 0.0278 174,779 -0.00(-3.14%)
Sep 14, 2021 0.0353 0.0353 0.0266 0.0287 479,193 -0.00(-10.31%)
Sep 13, 2021 0.0425 0.0425 0.0257 0.0320 1,656,443 -0.00(-12.33%)
Sep 10, 2021 0.0184 0.0669 0.0184 0.0365 21,392,444 +0.02(+117.26%)
Sep 09, 2021 0.0168 0.0168 0.0168 0.0168 5,345 -0.00(-16.00%)
Sep 08, 2021 0.0170 0.0215 0.0170 0.0200 343,115 +0.00(+11.11%)
Sep 07, 2021 0.0215 0.0240 0.0146 0.0180 1,073,731 -0.00(-14.69%)
Sep 03, 2021 0.0176 0.0215 0.0176 0.0211 20,353 -0.00(-1.86%)
Sep 02, 2021 0.0175 0.0215 0.0169 0.0215 425,099 +0.00(+26.47%)
Sep 01, 2021 0.0161 0.0176 0.0160 0.0170 40,667 +0.00(+6.25%)
Aug 31, 2021 0.0177 0.0177 0.0160 0.0160 164,350 -0.00(-5.88%)
Aug 30, 2021 0.0170 0.0170 0.0170 0.0170 10,107 -0.00(-3.95%)
Aug 27, 2021 0.0151 0.0177 0.0151 0.0177 76,508 +0.00(+17.22%)
Aug 26, 2021 0.0161 0.0170 0.0150 0.0151 17,839 +0.00(+4.14%)
Aug 25, 2021 0.0145 0.0145 0.0145 0.0145 2,500 +0.00(+0.00%)
Aug 24, 2021 0.0150 0.0150 0.0144 0.0145 1,846 -0.00(-1.36%)
Aug 23, 2021 0.0151 0.0159 0.0144 0.0147 117,827 -0.00(-8.13%)
Aug 20, 2021 0.0152 0.0160 0.0152 0.0160 70,161 +0.00(+5.26%)
Aug 19, 2021 0.0152 0.0152 0.0152 0.0152 1,580 -0.00(-5.00%)
Aug 18, 2021 0.0151 0.0160 0.0151 0.0160 650 +0.00(+0.00%)
Aug 17, 2021 0.0165 0.0177 0.0144 0.0160 83,999 -0.00(-8.57%)
Aug 16, 2021 0.0175 0.0175 0.0175 0.0175 10,108 +0.00(+5.42%)
Aug 12, 2021 0.0166 0.0166 0.0166 0 -0.00(-5.14%)
Aug 11, 2021 0.0164 0.0175 0.0164 0.0175 76,600 +0.00(+14.38%)
Aug 10, 2021 0.0164 0.0167 0.0144 0.0153 272,998 -0.00(-15.00%)
Aug 09, 2021 0.0168 0.0190 0.0168 0.0180 79,544 +0.00(+9.09%)
Aug 06, 2021 0.0158 0.0165 0.0158 0.0165 508 -0.00(-13.61%)
Aug 05, 2021 0.0189 0.0191 0.0189 0.0191 18,491 +0.00(+0.53%)
Aug 04, 2021 0.0179 0.0190 0.0170 0.0190 56,905 -0.00(-2.06%)
Aug 03, 2021 0.0194 0.0194 0.0194 0.0194 3,201 +0.00(+7.18%)
Aug 02, 2021 0.0195 0.0220 0.0181 0.0181 71,710 +0.00(+6.47%)
Jul 30, 2021 0.0170 0.0170 0.0170 0.0170 180 -0.00(-5.56%)
Jul 29, 2021 0.0180 0.0180 0.0180 0.0180 3,828 -0.00(-13.04%)
Jul 28, 2021 0.0180 0.0207 0.0180 0.0207 672 +0.00(+21.76%)
Jul 26, 2021 0.0170 0.0170 0.0170 0 +0.00(+0.59%)
Jul 23, 2021 0.0200 0.0200 0.0169 0.0169 28,333 -0.00(-11.05%)
Jul 22, 2021 0.0191 0.0199 0.0190 0.0190 15,530 -0.00(-8.65%)
Jul 21, 2021 0.0170 0.0208 0.0170 0.0208 276,499 +0.01(+38.67%)
Jul 20, 2021 0.0150 0.0150 0.0138 0.0150 80,000 +0.00(+0.00%)
Jul 19, 2021 0.0178 0.0179 0.0150 0.0150 313,082 -0.00(-15.25%)
Jul 16, 2021 0.0200 0.0220 0.0177 0.0177 116,307 -0.00(-17.29%)
Jul 15, 2021 0.0220 0.0223 0.0200 0.0214 42,799 +0.00(+7.00%)
Jul 14, 2021 0.0240 0.0240 0.0198 0.0200 41,573 -0.00(-13.04%)
Jul 13, 2021 0.0235 0.0235 0.0229 0.0230 62,811 +0.00(+0.44%)
Jul 12, 2021 0.0240 0.0240 0.0207 0.0229 44,614 -0.00(-4.58%)
Jul 09, 2021 0.0222 0.0240 0.0222 0.0240 170,000 +0.00(+9.09%)
Jul 08, 2021 0.0197 0.0239 0.0197 0.0220 75,434 +0.00(+11.68%)
Jul 07, 2021 0.0197 0.0197 0.0197 0.0197 3,000 -0.00(-2.48%)
Jul 06, 2021 0.0210 0.0210 0.0202 0.0202 27,100 -0.00(-0.49%)
Jul 02, 2021 0.0215 0.0215 0.0203 0.0203 28,365 -0.00(-5.58%)
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.