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

Earth Science Tech Inc (OP: ETST )

0.1500 +0.0300 (+25.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2018 0.6692 0.7480 0.6601 0.7480 3,156 -0.00(-0.13%)
Jul 30, 2018 0.7490 0.7490 0.6651 0.7490 24,792 +0.03(+4.76%)
Jul 27, 2018 0.7490 0.7490 0.7150 0.7150 700 -0.03(-4.32%)
Jul 26, 2018 0.7300 0.7500 0.7100 0.7473 8,324 -0.02(-2.95%)
Jul 25, 2018 0.7700 0.7750 0.7300 0.7700 3,175 +0.01(+1.32%)
Jul 24, 2018 0.7300 0.7700 0.7100 0.7600 5,104 +0.03(+4.11%)
Jul 23, 2018 0.7800 0.7800 0.7300 0.7300 3,510 -0.04(-5.32%)
Jul 20, 2018 0.7635 0.7750 0.6650 0.7710 6,897 +0.06(+8.61%)
Jul 19, 2018 0.7002 0.7099 0.6600 0.7099 25,775 -0.07(-8.98%)
Jul 18, 2018 0.7400 0.7800 0.7001 0.7799 3,561 -0.00(-0.01%)
Jul 17, 2018 0.7001 0.7800 0.7000 0.7800 4,648 +0.03(+4.00%)
Jul 16, 2018 0.7900 0.7900 0.6970 0.7500 8,123 -0.04(-4.46%)
Jul 13, 2018 0.6903 0.7900 0.6903 0.7850 9,507 +0.10(+14.93%)
Jul 12, 2018 0.7900 0.7900 0.6800 0.6830 3,028 -0.11(-13.54%)
Jul 11, 2018 0.6600 0.7900 0.6600 0.7900 2,208 -0.01(-0.63%)
Jul 10, 2018 0.6600 0.7950 0.6600 0.7950 12,044 +0.05(+6.00%)
Jul 09, 2018 0.8000 0.8000 0.6650 0.7500 17,075 -0.05(-6.25%)
Jul 06, 2018 0.8000 0.8000 0.6411 0.8000 22,627 +0.00(+0.00%)
Jul 05, 2018 0.7900 0.8000 0.7600 0.8000 6,751 +0.00(+0.00%)
Jul 03, 2018 0.8000 0.8000 0.8000 0 +0.06(+8.09%)
Jul 02, 2018 0.8000 0.8000 0.7401 0.7401 4,805 -0.06(-7.49%)
Jun 29, 2018 0.7950 0.8000 0.7401 0.8000 28,011 +0.02(+2.56%)
Jun 28, 2018 0.7950 0.7950 0.7400 0.7800 4,831 +0.00(+0.00%)
Jun 27, 2018 0.7950 0.7950 0.7400 0.7800 13,170 -0.02(-1.89%)
Jun 26, 2018 0.7600 0.7975 0.7400 0.7950 20,191 +0.00(+0.00%)
Jun 25, 2018 0.7400 0.8000 0.6700 0.7950 43,810 +0.06(+7.43%)
Jun 22, 2018 0.7400 0.7400 0.7100 0.7400 9,985 +0.00(+0.00%)
Jun 21, 2018 0.6499 0.7400 0.6300 0.7400 32,750 +0.06(+8.87%)
Jun 20, 2018 0.6800 0.6800 0.6400 0.6797 3,852 +0.00(+0.56%)
Jun 19, 2018 0.6897 0.6897 0.6000 0.6759 6,767 -0.01(-2.00%)
Jun 18, 2018 0.5200 0.6897 0.5200 0.6897 4,575 +0.05(+7.10%)
Jun 15, 2018 0.6440 0.4210 0.6440 19,515 +0.01(+1.57%)
Jun 14, 2018 0.5550 0.6850 0.5550 0.6340 11,661 -0.06(-8.10%)
Jun 13, 2018 0.6500 0.6899 0.6500 0.6899 14,785 -0.01(-1.44%)
Jun 12, 2018 0.7000 0.7000 0.7000 0.7000 1,475 +0.00(+0.00%)
Jun 11, 2018 0.7100 0.7100 0.6051 0.7000 16,061 +0.04(+6.87%)
Jun 08, 2018 0.7100 0.7100 0.6550 0.6550 8,022 -0.05(-7.62%)
Jun 07, 2018 0.7100 0.7100 0.7000 0.7090 2,210 -0.00(-0.14%)
Jun 06, 2018 0.6550 0.7100 0.6550 0.7100 7,194 -0.03(-3.53%)
Jun 05, 2018 0.6700 0.7410 0.6600 0.7360 20,460 +0.04(+5.14%)
Jun 04, 2018 0.7100 0.7100 0.7000 0.7000 7,725 +0.01(+1.45%)
Jun 01, 2018 0.6550 0.7300 0.6550 0.6900 5,437 -0.03(-4.56%)
May 31, 2018 0.6550 0.7400 0.6550 0.7230 1,438 -0.02(-2.30%)
May 30, 2018 0.6600 0.7400 0.6500 0.7400 27,755 +0.00(+0.00%)
May 29, 2018 0.7400 0.7400 0.7400 0.7400 1,965 +0.00(+0.00%)
May 25, 2018 0.7400 0.7400 0.7400 0 +0.05(+6.47%)
May 24, 2018 0.7000 0.7400 0.6801 0.6950 7,060 -0.04(-4.79%)
May 23, 2018 0.7120 0.7300 0.7120 0.7300 7,000 +0.00(+0.00%)
May 22, 2018 0.7300 0.7300 0.7300 0.7300 1,885 +0.05(+7.34%)
May 21, 2018 0.7000 0.7400 0.6800 0.6801 11,049 -0.02(-2.84%)
May 18, 2018 0.6900 0.7400 0.6800 0.7000 12,615 -0.05(-6.65%)
May 17, 2018 0.7499 0.7500 0.6900 0.7499 45,160 +0.01(+2.03%)
May 16, 2018 0.7500 0.7500 0.6701 0.7350 8,395 -0.01(-2.00%)
May 15, 2018 0.7500 0.7500 0.7500 0.7500 784 -0.08(-9.64%)
May 14, 2018 0.7100 0.8500 0.6300 0.8300 19,328 -0.01(-1.19%)
May 11, 2018 0.8500 0.8500 0.7050 0.8400 15,448 -0.00(-0.12%)
May 10, 2018 0.7960 0.8410 0.7960 0.8410 3,075 +0.04(+5.13%)
May 09, 2018 0.8100 0.8500 0.8000 0.8000 8,910 -0.05(-5.88%)
May 08, 2018 0.8700 0.8700 0.7960 0.8500 2,262 -0.01(-1.16%)
May 07, 2018 0.7700 0.8700 0.7700 0.8600 12,085 -0.01(-1.15%)
May 04, 2018 0.8600 0.8800 0.8200 0.8700 9,020 +0.01(+1.16%)
May 03, 2018 0.8000 0.8899 0.7650 0.8600 25,292 -0.03(-3.37%)
May 02, 2018 0.7949 0.8900 0.7400 0.8900 9,475 +0.10(+11.96%)
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.