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

Earth Science Tech Inc (OP: ETST )

0.1700 +0.0050 (+3.03%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 14, 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 (%)
Nov 30, 2018 0.9500 0.9800 0.8800 0.8800 55,500 -0.07(-7.37%)
Nov 29, 2018 0.9100 0.9500 0.9100 0.9500 9,046 +0.00(+0.00%)
Nov 28, 2018 0.8900 0.9800 0.8900 0.9500 4,931 -0.04(-4.04%)
Nov 27, 2018 0.8900 0.9900 0.8900 0.9900 7,626 +0.00(+0.00%)
Nov 26, 2018 0.8900 1.000 0.8900 0.9900 21,239 +0.01(+1.02%)
Nov 23, 2018 0.9100 0.9800 0.9000 0.9800 2,500 -0.01(-1.01%)
Nov 21, 2018 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Nov 20, 2018 0.9500 1.000 0.8900 0.9400 21,038 -0.06(-6.00%)
Nov 19, 2018 0.8950 1.000 0.8900 1.000 32,858 +0.06(+6.38%)
Nov 16, 2018 1.002 1.002 0.8900 0.9400 15,800 -0.06(-6.00%)
Nov 15, 2018 0.9700 1.040 0.9700 1.000 31,522 -0.04(-3.85%)
Nov 14, 2018 0.9700 1.070 0.9700 1.040 22,229 +0.07(+7.22%)
Nov 13, 2018 1.011 1.070 0.8900 0.9700 27,005 -0.09(-8.49%)
Nov 12, 2018 1.020 1.070 0.9600 1.060 17,205 +0.04(+3.92%)
Nov 09, 2018 1.030 1.070 0.9600 1.020 14,000 +0.06(+6.25%)
Nov 08, 2018 1.040 1.060 0.9500 0.9600 18,284 -0.10(-9.43%)
Nov 07, 2018 1.070 1.070 0.8806 1.060 43,205 -0.01(-0.93%)
Nov 06, 2018 0.9400 1.070 0.9400 1.070 35,709 +0.10(+10.31%)
Nov 05, 2018 0.9700 0.9800 0.9000 0.9700 28,265 +0.00(+0.00%)
Nov 02, 2018 0.9400 0.9900 0.8900 0.9700 27,800 +0.00(+0.00%)
Nov 01, 2018 0.9300 0.9900 0.9050 0.9700 14,530 +0.02(+2.11%)
Oct 31, 2018 0.5500 0.9500 0.5500 0.9500 57,877 +0.01(+0.53%)
Oct 30, 2018 0.9000 1.000 0.7900 0.9450 99,509 +0.04(+5.00%)
Oct 29, 2018 0.9900 0.9900 0.8500 0.9000 40,254 -0.09(-9.09%)
Oct 26, 2018 0.9500 1.040 0.8300 0.9900 92,200 +0.04(+4.21%)
Oct 25, 2018 0.8626 1.120 0.8626 0.9500 63,699 +0.09(+10.44%)
Oct 24, 2018 0.9950 1.050 0.8200 0.8602 134,657 -0.17(-16.49%)
Oct 23, 2018 1.090 1.100 0.9000 1.030 175,886 -0.07(-6.36%)
Oct 22, 2018 1.380 1.380 0.9510 1.100 257,556 -0.25(-18.52%)
Oct 19, 2018 1.619 1.630 1.300 1.350 97,700 -0.20(-13.02%)
Oct 18, 2018 1.450 1.650 1.450 1.552 102,145 +0.10(+7.03%)
Oct 17, 2018 1.370 1.490 1.300 1.450 80,817 +0.01(+0.69%)
Oct 16, 2018 1.340 1.520 1.280 1.440 122,046 +0.11(+8.27%)
Oct 15, 2018 1.565 1.700 1.250 1.330 175,311 -0.19(-12.50%)
Oct 12, 2018 1.630 1.800 1.410 1.520 144,800 -0.18(-10.59%)
Oct 11, 2018 1.748 1.950 1.570 1.700 298,535 -0.03(-1.90%)
Oct 10, 2018 1.730 1.733 1.570 1.733 89,477 +0.00(+0.26%)
Oct 09, 2018 1.790 1.800 1.520 1.728 121,648 -0.07(-3.97%)
Oct 08, 2018 1.500 1.830 1.490 1.800 135,913 +0.32(+21.62%)
Oct 05, 2018 1.870 1.990 1.370 1.480 339,000 -0.39(-20.86%)
Oct 04, 2018 2.250 2.340 1.750 1.870 348,626 -0.36(-16.14%)
Oct 03, 2018 1.965 2.450 1.920 2.230 804,109 +0.34(+17.99%)
Oct 02, 2018 1.550 2.040 1.550 1.890 471,547 +0.34(+21.94%)
Oct 01, 2018 1.260 1.620 1.250 1.550 302,215 +0.29(+23.26%)
Sep 28, 2018 1.450 1.450 1.110 1.258 279,300 -0.13(-9.53%)
Sep 27, 2018 1.130 1.640 1.100 1.390 1,075,102 +0.30(+27.99%)
Sep 26, 2018 1.040 1.150 0.9400 1.086 61,106 +0.05(+4.42%)
Sep 25, 2018 1.180 1.180 0.9800 1.040 53,101 -0.04(-3.53%)
Sep 24, 2018 1.140 1.200 0.9800 1.078 42,678 -0.05(-4.60%)
Sep 21, 2018 1.240 1.250 1.110 1.130 43,900 -0.09(-7.38%)
Sep 20, 2018 0.8700 1.300 0.8700 1.220 188,914 +0.22(+22.00%)
Sep 19, 2018 1.170 1.250 0.9500 1.000 148,398 -0.14(-12.28%)
Sep 18, 2018 1.010 1.300 1.005 1.140 244,014 +0.15(+15.15%)
Sep 17, 2018 0.8600 1.100 0.8600 0.9900 121,086 +0.19(+23.75%)
Sep 14, 2018 0.8001 0.8101 0.7501 0.8000 23,200 +0.00(+0.00%)
Sep 13, 2018 0.7470 0.8000 0.7340 0.8000 53,670 +0.04(+5.33%)
Sep 12, 2018 0.7698 0.7698 0.6500 0.7595 40,438 -0.00(-0.09%)
Sep 11, 2018 0.6730 0.7650 0.6500 0.7602 25,879 +0.09(+12.96%)
Sep 10, 2018 0.6700 0.6999 0.6700 0.6730 5,506 -0.08(-10.36%)
Sep 07, 2018 0.6600 0.7743 0.6600 0.7508 26,900 -0.03(-3.62%)
Sep 06, 2018 0.7800 0.7800 0.6600 0.7790 9,457 -0.00(-0.13%)
Sep 05, 2018 0.7800 0.7800 0.7500 0.7800 27,258 +0.00(+0.00%)
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.