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

Earth Science Tech Inc (OP: ETST )

0.2800 +0.0860 (+44.33%)
Streaming Delayed Price Updated: 2:14 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 (%)
Jun 30, 2017 0.8670 0.9300 0.7550 0.8000 120,284 -0.02(-2.45%)
Jun 29, 2017 0.9600 1.180 0.8001 0.8201 220,987 -0.13(-13.67%)
Jun 28, 2017 0.9500 0.9700 0.9400 0.9500 48,089 +0.06(+6.74%)
Jun 27, 2017 0.9700 0.9700 0.8900 0.8900 19,906 -0.01(-0.92%)
Jun 26, 2017 0.9000 0.9700 0.8900 0.8983 18,655 -0.00(-0.19%)
Jun 23, 2017 0.8704 0.9000 0.8600 0.9000 15,212 -0.04(-4.26%)
Jun 22, 2017 0.8600 0.9650 0.8600 0.9400 6,008 -0.03(-3.09%)
Jun 21, 2017 0.9700 0.9700 0.9000 0.9700 7,347 +0.03(+3.36%)
Jun 20, 2017 0.8450 0.9700 0.8450 0.9385 9,332 +0.01(+0.91%)
Jun 19, 2017 0.9850 0.9850 0.8401 0.9300 13,709 +0.00(+0.32%)
Jun 16, 2017 0.9175 0.9800 0.8211 0.9270 31,365 +0.01(+1.30%)
Jun 15, 2017 0.9195 0.9850 0.9100 0.9151 13,892 +0.02(+1.68%)
Jun 14, 2017 0.9100 0.9850 0.9000 0.9000 24,353 +0.00(+0.00%)
Jun 13, 2017 0.8700 0.9000 0.8001 0.9000 28,133 +0.03(+3.45%)
Jun 12, 2017 0.8978 0.8978 0.8100 0.8700 9,479 -0.01(-1.00%)
Jun 09, 2017 0.8979 0.8979 0.8200 0.8788 11,966 -0.02(-2.28%)
Jun 08, 2017 0.8615 0.8993 0.8615 0.8993 2,102 +0.05(+5.80%)
Jun 07, 2017 0.8505 0.9094 0.8500 0.8500 30,292 -0.06(-6.59%)
Jun 06, 2017 0.9100 0.9200 0.8500 0.9100 42,675 +0.00(+0.00%)
Jun 05, 2017 0.9000 0.9100 0.8500 0.9100 16,300 +0.04(+4.60%)
Jun 02, 2017 0.8900 0.8900 0.8600 0.8700 13,640 -0.05(-4.96%)
Jun 01, 2017 0.9046 0.9154 0.9046 0.9154 600 +0.02(+1.71%)
May 31, 2017 0.9500 0.9849 0.9000 0.9000 16,976 -0.08(-8.63%)
May 30, 2017 0.9299 1.000 0.9064 0.9850 26,538 +0.06(+5.93%)
May 26, 2017 0.9000 0.9299 0.9000 0.9299 14,620 +0.02(+2.54%)
May 25, 2017 0.8710 0.9199 0.8710 0.9069 860 +0.02(+1.90%)
May 24, 2017 0.9700 0.9700 0.8900 0.8900 19,688 -0.01(-1.11%)
May 23, 2017 0.8801 0.9796 0.8801 0.9000 3,486 +0.03(+3.44%)
May 22, 2017 0.9799 0.9990 0.8700 0.8701 23,188 -0.11(-11.21%)
May 19, 2017 0.8700 0.9799 0.8700 0.9799 16,799 +0.11(+12.63%)
May 18, 2017 0.9611 0.9611 0.8700 0.8700 3,075 -0.09(-9.50%)
May 17, 2017 0.9000 0.9999 0.8576 0.9613 25,740 -0.00(-0.02%)
May 16, 2017 0.9301 1.000 0.9300 0.9615 19,464 -0.04(-3.85%)
May 15, 2017 1.000 1.040 0.9301 1.000 20,810 +0.00(+0.00%)
May 12, 2017 0.9200 1.000 0.9200 1.000 12,657 +0.02(+2.04%)
May 11, 2017 1.000 1.000 0.9100 0.9800 27,903 +0.05(+5.38%)
May 10, 2017 1.010 1.010 0.9300 0.9300 46,395 -0.11(-10.58%)
May 09, 2017 1.100 1.100 0.9000 1.040 46,614 -0.06(-5.45%)
May 08, 2017 1.310 1.320 0.8200 1.100 67,414 -0.20(-15.38%)
May 05, 2017 1.320 1.540 1.300 1.300 79,320 -0.01(-0.76%)
May 04, 2017 1.050 1.750 1.050 1.310 113,959 +0.28(+27.18%)
May 03, 2017 0.8900 1.050 0.8600 1.030 42,726 +0.14(+15.74%)
May 02, 2017 0.9498 0.9498 0.8300 0.8899 55,712 -0.06(-6.31%)
May 01, 2017 0.9099 0.9498 0.8100 0.9498 45,989 +0.00(+0.00%)
Apr 28, 2017 0.9580 0.9580 0.8350 0.9498 12,860 -0.01(-0.54%)
Apr 27, 2017 1.020 1.025 0.9200 0.9550 19,482 -0.09(-8.87%)
Apr 26, 2017 1.060 1.070 1.000 1.048 20,031 -0.01(-1.13%)
Apr 25, 2017 1.058 1.060 1.010 1.060 9,089 +0.00(+0.00%)
Apr 24, 2017 1.100 1.122 1.050 1.060 6,011 -0.03(-2.75%)
Apr 21, 2017 1.110 1.110 1.090 1.090 6,620 -0.02(-1.80%)
Apr 20, 2017 1.091 1.110 1.080 1.110 3,969 +0.01(+0.91%)
Apr 19, 2017 1.160 1.190 1.010 1.100 22,742 -0.06(-5.17%)
Apr 18, 2017 1.224 1.240 1.010 1.160 32,706 -0.08(-6.28%)
Apr 17, 2017 1.250 1.250 1.000 1.238 25,426 +0.03(+2.29%)
Apr 13, 2017 1.010 1.240 1.000 1.210 47,354 +0.21(+21.00%)
Apr 12, 2017 1.250 1.250 0.6100 1.000 56,621 -0.25(-20.00%)
Apr 11, 2017 1.310 1.310 1.140 1.250 39,714 -0.05(-3.85%)
Apr 10, 2017 1.410 1.410 1.120 1.300 78,554 -0.14(-9.72%)
Apr 07, 2017 1.500 1.500 1.440 1.440 4,199 -0.06(-4.00%)
Apr 06, 2017 1.612 1.612 1.380 1.500 12,266 -0.10(-6.25%)
Apr 05, 2017 1.400 1.650 1.400 1.600 27,130 +0.22(+15.94%)
Apr 04, 2017 1.680 1.680 1.310 1.380 48,674 -0.30(-17.86%)
Apr 03, 2017 1.700 1.700 1.600 1.680 12,889 -0.02(-1.18%)
Mar 31, 2017 1.790 1.790 1.670 1.700 23,019 -0.09(-5.03%)
Mar 30, 2017 1.650 1.850 1.650 1.790 18,538 +0.17(+10.49%)
Mar 29, 2017 1.610 1.684 1.610 1.620 27,032 +0.01(+0.62%)
Mar 28, 2017 1.765 1.880 1.550 1.610 89,367 -0.27(-14.36%)
Mar 27, 2017 2.040 2.040 1.590 1.880 58,953 -0.02(-1.05%)
Mar 24, 2017 1.870 2.050 1.850 1.900 16,211 +0.10(+5.56%)
Mar 23, 2017 1.700 1.890 1.700 1.800 4,781 +0.10(+5.88%)
Mar 22, 2017 1.990 1.990 1.700 1.700 46,689 -0.29(-14.57%)
Mar 21, 2017 2.090 2.090 1.900 1.990 17,778 -0.05(-2.45%)
Mar 20, 2017 2.010 2.090 1.960 2.040 23,859 +0.10(+5.24%)
Mar 17, 2017 2.100 2.100 1.910 1.938 27,667 -0.11(-5.44%)
Mar 16, 2017 1.950 2.090 1.950 2.050 10,748 +0.10(+5.13%)
Mar 15, 2017 2.030 2.100 1.850 1.950 30,099 -0.08(-4.12%)
Mar 14, 2017 2.150 2.150 2.000 2.034 21,014 -0.03(-1.27%)
Mar 13, 2017 2.200 2.250 2.020 2.060 32,359 -0.14(-6.36%)
Mar 10, 2017 2.250 2.390 2.050 2.200 43,065 -0.05(-2.22%)
Mar 09, 2017 2.250 2.480 2.250 2.250 33,507 +0.09(+4.17%)
Mar 08, 2017 2.060 2.390 2.050 2.160 44,709 +0.10(+4.85%)
Mar 07, 2017 2.360 2.400 1.850 2.060 67,487 -0.27(-11.41%)
Mar 06, 2017 1.750 2.700 1.590 2.325 145,987 +0.66(+39.25%)
Mar 03, 2017 1.760 1.790 1.560 1.670 99,177 -0.13(-7.22%)
Mar 02, 2017 1.925 2.000 1.800 1.800 44,823 -0.15(-7.69%)
Mar 01, 2017 2.288 2.288 1.800 1.950 100,408 -0.30(-13.33%)
Feb 28, 2017 2.290 2.440 2.050 2.250 58,952 -0.05(-2.17%)
Feb 27, 2017 2.720 2.740 2.000 2.300 73,542 -0.44(-16.06%)
Feb 24, 2017 2.750 2.750 2.530 2.740 41,222 +0.21(+8.30%)
Feb 23, 2017 2.400 2.750 2.300 2.530 78,910 +0.28(+12.44%)
Feb 22, 2017 3.300 3.300 2.060 2.250 168,824 -0.91(-28.83%)
Feb 21, 2017 3.300 3.600 2.972 3.161 52,294 -0.09(-2.73%)
Feb 17, 2017 3.250 3.250 3.250 0 -0.42(-11.44%)
Feb 16, 2017 3.090 3.700 2.950 3.670 132,534 +0.67(+22.33%)
Feb 15, 2017 2.590 3.100 2.500 3.000 131,924 +0.50(+20.00%)
Feb 14, 2017 2.190 2.880 2.190 2.500 91,706 +0.30(+13.64%)
Feb 13, 2017 2.175 2.400 2.020 2.200 92,710 +0.12(+5.77%)
Feb 10, 2017 2.700 2.700 1.750 2.080 359,184 -0.67(-24.36%)
Feb 09, 2017 3.055 3.950 2.320 2.750 404,889 -0.20(-6.78%)
Feb 08, 2017 2.310 3.000 2.210 2.950 258,546 +0.84(+39.81%)
Feb 07, 2017 1.450 2.450 1.408 2.110 325,664 +0.73(+52.90%)
Feb 06, 2017 1.140 1.480 1.100 1.380 90,550 +0.30(+27.78%)
Feb 03, 2017 1.365 1.500 0.9200 1.080 209,883 -0.14(-11.48%)
Feb 02, 2017 0.6850 1.700 0.6850 1.220 223,856 +0.52(+74.29%)
Feb 01, 2017 0.4700 0.7480 0.4699 0.7000 83,101 +0.26(+59.09%)
Jan 31, 2017 0.5100 0.5160 0.4100 0.4400 13,968 -0.03(-6.18%)
Jan 30, 2017 0.4700 0.4700 0.3701 0.4690 19,889 +0.00(+0.00%)
Jan 27, 2017 0.4700 0.4700 0.4000 0.4690 11,364 -0.00(-0.21%)
Jan 26, 2017 0.4700 0.4700 0.4500 0.4700 11,106 +0.00(+0.00%)
Jan 25, 2017 0.4800 0.4800 0.4100 0.4700 7,278 +0.01(+2.17%)
Jan 23, 2017 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Jan 20, 2017 0.4890 0.4900 0.4260 0.4750 15,337 +0.02(+3.93%)
Jan 19, 2017 0.5000 0.5000 0.4250 0.4570 13,925 +0.04(+8.56%)
Jan 18, 2017 0.4220 0.5000 0.4201 0.4210 10,850 -0.06(-12.29%)
Jan 17, 2017 0.5141 0.5500 0.3937 0.4800 16,154 -0.07(-12.73%)
Jan 13, 2017 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Jan 12, 2017 0.5800 0.5800 0.5400 0.5800 4,672 +0.06(+11.54%)
Jan 11, 2017 0.6500 0.6500 0.4110 0.5200 9,755 -0.07(-12.61%)
Jan 10, 2017 0.6000 0.6000 0.5800 0.5950 3,040 +0.03(+6.25%)
Jan 09, 2017 0.5150 0.6000 0.4500 0.5600 48,905 +0.07(+14.29%)
Jan 06, 2017 0.4001 0.4900 0.4000 0.4900 16,353 +0.14(+39.60%)
Jan 05, 2017 0.4300 0.4500 0.3510 0.3510 6,081 -0.08(-18.37%)
Jan 04, 2017 0.4500 0.4500 0.4300 0.4300 2,740 +0.03(+7.50%)
Jan 03, 2017 0.4500 0.6801 0.3630 0.4000 13,760 -0.06(-13.04%)
Dec 30, 2016 0.4600 0.4600 0.4600 0 +0.07(+17.95%)
Dec 29, 2016 0.4640 0.4650 0.3300 0.3900 12,814 -0.08(-16.67%)
Dec 28, 2016 0.4720 0.4720 0.4680 0.4680 1,357 +0.12(+36.44%)
Dec 27, 2016 0.3566 0.4900 0.3310 0.3430 23,010 -0.03(-8.24%)
Dec 23, 2016 0.3738 0.3738 0.3738 0 +0.00(+0.00%)
Dec 22, 2016 0.3500 0.3738 0.3500 0.3738 21,100 +0.01(+4.08%)
Dec 21, 2016 0.3789 0.3789 0.3591 0.3591 2,791 -0.02(-5.21%)
Dec 20, 2016 0.3200 0.3808 0.3200 0.3789 5,050 +0.08(+26.30%)
Dec 19, 2016 0.3250 0.3809 0.3000 0.3000 16,300 -0.08(-21.24%)
Dec 15, 2016 0.3809 0.3809 0.3809 20 +0.00(+0.00%)
Dec 14, 2016 0.3809 0.3809 0.3809 0.3809 1,000 -0.01(-2.31%)
Dec 13, 2016 0.3900 0.3900 0.3899 0.3899 10,156 -0.00(-0.03%)
Dec 12, 2016 0.3250 0.3900 0.3250 0.3900 2,100 +0.00(+0.00%)
Dec 09, 2016 0.3330 0.3900 0.3000 0.3900 8,698 -0.01(-2.03%)
Dec 07, 2016 0.3981 0.3981 0.3981 0 +0.00(+0.03%)
Dec 06, 2016 0.4380 0.4380 0.3980 0.3980 8,386 +0.07(+20.61%)
Dec 05, 2016 0.3300 0.3700 0.3300 0.3300 25,212 -0.12(-26.67%)
Dec 02, 2016 0.4650 0.4650 0.4340 0.4500 800 +0.11(+31.00%)
Dec 01, 2016 0.3500 0.3500 0.3435 0.3435 6,852 -0.01(-1.86%)
Nov 30, 2016 0.3500 0.4650 0.3500 0.3500 1,432 -0.12(-24.73%)
Nov 29, 2016 0.4650 0.4650 0.4650 0.4650 200 +0.00(+0.00%)
Nov 28, 2016 0.4000 0.4650 0.3500 0.4650 9,767 -0.02(-4.62%)
Nov 25, 2016 0.4950 0.4950 0.4875 0.4875 3,340 +0.06(+14.04%)
Nov 23, 2016 0.4275 0.4275 0.4275 0 -0.06(-12.76%)
Nov 22, 2016 0.4950 0.4950 0.3600 0.4900 2,300 -0.01(-1.01%)
Nov 21, 2016 0.4950 0.4950 0.4950 0.4950 2,100 +0.10(+25.32%)
Nov 18, 2016 0.4950 0.4950 0.3500 0.3950 38,787 -0.03(-6.36%)
Nov 17, 2016 0.4219 0.4219 0.4219 0.4219 100 +0.02(+5.46%)
Nov 16, 2016 0.5000 0.5000 0.4000 0.4000 7,200 -0.01(-2.44%)
Nov 15, 2016 0.5100 0.5100 0.4100 0.4100 10,382 -0.10(-19.61%)
Nov 14, 2016 0.5100 0.5100 0.5100 0.5100 250 +0.00(+0.00%)
Nov 11, 2016 0.5100 0.5100 0.5100 0.5100 1,025 +0.08(+19.97%)
Nov 10, 2016 0.5100 0.5100 0.4251 0.4251 5,550 +0.01(+2.41%)
Nov 09, 2016 0.5199 0.5199 0.4151 0.4151 13,440 -0.10(-20.17%)
Nov 08, 2016 0.4990 0.5200 0.4990 0.5200 8,990 +0.02(+4.63%)
Nov 07, 2016 0.5200 0.5200 0.4200 0.4970 5,525 -0.02(-4.42%)
Nov 04, 2016 0.4600 0.5200 0.4391 0.5200 11,700 +0.02(+4.00%)
Nov 03, 2016 0.4600 0.5000 0.4600 0.5000 6,500 -0.01(-1.96%)
Nov 02, 2016 0.6455 0.7740 0.4600 0.5100 45,550 -0.16(-23.88%)
Nov 01, 2016 0.7020 0.8050 0.5711 0.6700 135,902 +0.02(+3.08%)
Oct 31, 2016 0.4950 0.6500 0.3530 0.6500 118,543 +0.11(+20.37%)
Oct 27, 2016 0.5400 0.5400 0.5400 0 -0.02(-3.40%)
Oct 26, 2016 0.4004 0.5590 0.4004 0.5590 801 +0.21(+59.71%)
Oct 25, 2016 0.3887 0.5700 0.3500 0.3500 10,242 +0.00(+0.00%)
Oct 24, 2016 0.3100 0.3600 0.3100 0.3500 22,250 -0.24(-40.68%)
Oct 21, 2016 0.5900 0.5900 0.5900 0.5900 150 +0.00(+0.00%)
Oct 20, 2016 0.5900 0.5900 0.5900 0.5900 280 +0.00(+0.00%)
Oct 19, 2016 0.5900 0.5900 0.5900 0.5900 1,000 +0.24(+68.57%)
Oct 18, 2016 0.3010 0.3740 0.3000 0.3500 45,028 -0.05(-12.50%)
Oct 17, 2016 0.4800 0.4800 0.3627 0.4000 2,590 -0.05(-11.11%)
Oct 14, 2016 0.4157 0.4500 0.4157 0.4500 1,000 +0.05(+12.50%)
Oct 13, 2016 0.4000 0.4000 0.4000 0.4000 1,800 -0.08(-16.67%)
Oct 11, 2016 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Oct 07, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 06, 2016 0.4655 0.5000 0.4655 0.5000 1,100 -0.01(-1.96%)
Oct 05, 2016 0.4900 0.5100 0.4900 0.5100 14,600 -0.01(-1.92%)
Oct 04, 2016 0.5200 0.5200 0.5200 0.5200 600 -0.01(-1.89%)
Oct 03, 2016 0.3900 0.5520 0.3010 0.5300 15,251 +0.03(+6.00%)
Sep 30, 2016 0.4030 0.5000 0.3500 0.5000 32,375 -0.08(-14.53%)
Sep 29, 2016 0.5850 0.5850 0.5850 0.5850 5 +0.00(+0.00%)
Sep 28, 2016 0.5500 0.5850 0.4980 0.5850 4,051 +0.00(+0.00%)
Sep 27, 2016 0.4100 0.5900 0.4030 0.5850 1,500 +0.13(+30.00%)
Sep 22, 2016 0.4500 0.4500 0.4500 0 -0.03(-5.66%)
Sep 12, 2016 0.4770 0.4770 0.4770 0 +0.00(+0.97%)
Sep 09, 2016 0.5000 0.5000 0.4000 0.4724 20,200 -0.03(-5.52%)
Sep 08, 2016 0.5000 0.5000 0.5000 0.5000 100 +0.12(+31.58%)
Sep 02, 2016 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Sep 01, 2016 0.3750 0.4000 0.3750 0.4000 14,250 +0.03(+6.67%)
Aug 31, 2016 0.3750 0.3750 0.3750 0.3750 4,500 -0.03(-6.25%)
Aug 25, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 22, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Aug 19, 2016 0.4100 0.4100 0.4100 0.4100 7,000 -0.01(-3.11%)
Aug 16, 2016 0.4232 0.4232 0.4232 0 -0.03(-5.97%)
Aug 15, 2016 0.4500 0.4500 0.4500 0.4500 100 +0.08(+21.62%)
Aug 12, 2016 0.3780 0.3780 0.3700 0.3700 360 -0.03(-7.96%)
Aug 08, 2016 0.4020 0.4020 0.4020 0 -0.10(-19.60%)
Aug 05, 2016 0.5000 0.5000 0.5000 0.5000 100 +0.08(+19.05%)
Aug 03, 2016 0.4200 0.4200 0.4200 0 -0.05(-10.64%)
Aug 01, 2016 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jul 29, 2016 0.5000 0.5000 0.5000 0.5000 100 +0.08(+19.05%)
Jul 28, 2016 0.4000 0.4200 0.4000 0.4200 52,798 -0.02(-4.55%)
Jul 27, 2016 0.4150 0.4400 0.4150 0.4400 771 -0.06(-12.00%)
Jul 26, 2016 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Jul 22, 2016 0.5000 0.5000 0.5000 0 +0.15(+42.86%)
Jul 21, 2016 0.3500 0.3500 0.3500 0.3500 15,000 -0.15(-30.00%)
Jul 20, 2016 0.5000 0.5000 0.5000 0.5000 900 +0.00(+0.00%)
Jul 19, 2016 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
Jul 18, 2016 0.5000 0.5000 0.5000 0.5000 600 +0.00(+0.00%)
Jul 15, 2016 0.4850 0.5000 0.4850 0.5000 300 +0.00(+0.00%)
Jul 14, 2016 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Jul 13, 2016 0.5000 0.5000 0.5000 0.5000 500 +0.10(+25.00%)
Jul 12, 2016 0.5500 0.5500 0.4000 0.4000 3,500 -0.15(-27.27%)
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.