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

Earth Science Tech Inc (OP: ETST )

0.1200 +0.0100 (+9.09%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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, 2019 0.3700 0.4500 0.3700 0.4400 19,671 +0.08(+22.22%)
Sep 27, 2019 0.4201 0.4620 0.3600 0.3600 29,100 -0.09(-20.00%)
Sep 26, 2019 0.4201 0.4899 0.4201 0.4500 7,630 -0.01(-2.17%)
Sep 25, 2019 0.4620 0.5000 0.4201 0.4600 31,620 -0.03(-6.50%)
Sep 24, 2019 0.6800 0.6800 0.4500 0.4920 81,673 -0.08(-13.68%)
Sep 23, 2019 0.5390 0.5900 0.4905 0.5700 35,194 +0.03(+5.58%)
Sep 20, 2019 0.6000 0.6000 0.4250 0.5399 14,600 +0.09(+20.54%)
Sep 19, 2019 0.4400 0.4800 0.4400 0.4479 11,091 -0.03(-6.67%)
Sep 18, 2019 0.5300 0.5300 0.4500 0.4799 15,440 -0.05(-9.45%)
Sep 17, 2019 0.4950 0.5350 0.4310 0.5300 78,340 +0.04(+8.16%)
Sep 16, 2019 0.5150 0.5150 0.4051 0.4900 11,746 -0.03(-5.77%)
Sep 13, 2019 0.5400 0.5570 0.4500 0.5200 61,800 -0.08(-13.33%)
Sep 12, 2019 0.6000 0.6000 0.5300 0.6000 44,885 +0.00(+0.00%)
Sep 11, 2019 0.5800 0.6100 0.5400 0.6000 64,622 -0.04(-6.25%)
Sep 10, 2019 0.6501 0.6999 0.5734 0.6400 118,238 -0.05(-7.23%)
Sep 09, 2019 0.6600 0.7250 0.6100 0.6899 42,395 -0.03(-4.18%)
Sep 06, 2019 0.6110 0.7200 0.6110 0.7200 41,900 +0.02(+3.52%)
Sep 05, 2019 0.7300 0.7300 0.6500 0.6955 13,454 +0.00(+0.51%)
Sep 04, 2019 0.7100 0.7100 0.6500 0.6920 14,407 -0.02(-2.54%)
Aug 30, 2019 0.7100 0.7100 0.7100 0 +0.02(+2.91%)
Aug 29, 2019 0.6699 0.6999 0.6699 0.6899 10,070 +0.02(+2.97%)
Aug 28, 2019 0.6589 0.7000 0.6589 0.6700 14,750 -0.03(-4.29%)
Aug 27, 2019 0.7100 0.7100 0.7000 0.7000 12,780 +0.00(+0.01%)
Aug 26, 2019 0.6900 0.7100 0.6600 0.6999 16,515 -0.01(-1.42%)
Aug 23, 2019 0.7035 0.7100 0.6589 0.7100 43,600 -0.04(-5.33%)
Aug 22, 2019 0.7499 0.7500 0.7299 0.7500 26,700 +0.01(+1.37%)
Aug 21, 2019 0.7800 0.7800 0.7000 0.7399 55,774 -0.04(-5.14%)
Aug 20, 2019 0.7300 0.7800 0.7000 0.7800 148,537 +0.02(+2.63%)
Aug 19, 2019 0.7500 0.7800 0.7000 0.7600 121,650 -0.07(-8.43%)
Aug 16, 2019 0.8200 0.8300 0.6700 0.8300 152,400 +0.04(+4.53%)
Aug 15, 2019 0.7995 0.8300 0.7000 0.7940 109,272 -0.03(-3.17%)
Aug 14, 2019 0.6900 0.8300 0.6100 0.8200 107,513 -0.01(-1.20%)
Aug 13, 2019 0.7300 0.8300 0.6750 0.8300 103,077 +0.02(+2.48%)
Aug 12, 2019 0.8500 0.8500 0.7300 0.8099 14,999 -0.04(-4.72%)
Aug 09, 2019 0.8300 0.8500 0.7100 0.8500 52,300 +0.02(+2.41%)
Aug 08, 2019 0.9000 0.9000 0.8000 0.8300 9,735 -0.06(-6.74%)
Aug 07, 2019 0.7800 0.9400 0.5500 0.8900 192,269 +0.09(+11.39%)
Aug 06, 2019 0.8150 0.8150 0.7302 0.7990 21,500 -0.00(-0.13%)
Aug 05, 2019 0.7500 0.8200 0.7400 0.8000 117,955 +0.02(+2.56%)
Aug 02, 2019 0.7500 0.7800 0.6701 0.7800 77,500 +0.03(+4.00%)
Aug 01, 2019 0.6700 0.7500 0.6700 0.7500 43,200 +0.06(+8.54%)
Jul 31, 2019 0.7000 0.7200 0.6700 0.6910 36,128 -0.05(-6.62%)
Jul 30, 2019 0.7250 0.7400 0.6900 0.7400 10,390 +0.02(+2.07%)
Jul 29, 2019 0.8000 0.8000 0.7000 0.7250 13,912 -0.04(-4.61%)
Jul 26, 2019 0.8300 0.8300 0.7000 0.7600 19,800 +0.00(+0.00%)
Jul 25, 2019 0.7005 0.7600 0.7000 0.7600 63,350 +0.01(+1.33%)
Jul 24, 2019 0.6600 0.7500 0.6600 0.7500 14,495 +0.05(+6.85%)
Jul 23, 2019 0.6500 0.7300 0.6500 0.7019 16,496 -0.03(-3.85%)
Jul 22, 2019 0.7201 0.8000 0.5800 0.7300 62,217 -0.04(-5.32%)
Jul 19, 2019 0.7800 0.8000 0.7200 0.7710 51,700 -0.01(-1.15%)
Jul 18, 2019 0.6775 0.8000 0.6775 0.7800 30,296 +0.03(+4.00%)
Jul 17, 2019 0.7500 0.7800 0.7000 0.7500 20,190 +0.00(+0.00%)
Jul 16, 2019 0.7201 0.7500 0.7001 0.7500 8,386 -0.00(-0.54%)
Jul 15, 2019 0.8000 0.8000 0.6862 0.7541 25,218 -0.03(-3.32%)
Jul 12, 2019 0.8700 0.8700 0.7250 0.7800 56,900 +0.03(+4.00%)
Jul 11, 2019 0.7160 0.7500 0.6572 0.7500 78,345 +0.01(+0.67%)
Jul 10, 2019 0.7500 0.7921 0.7001 0.7450 37,683 -0.07(-9.15%)
Jul 09, 2019 0.8700 0.8700 0.7000 0.8200 108,121 +0.02(+2.50%)
Jul 08, 2019 0.7000 0.8000 0.7000 0.8000 15,105 +0.07(+9.59%)
Jul 05, 2019 0.7300 0.7400 0.7300 0.7300 3,900 -0.06(-7.59%)
Jul 03, 2019 0.7900 0.7900 0.7900 0.7900 6,000 +0.00(+0.01%)
Jul 02, 2019 0.7300 0.7899 0.7000 0.7899 29,152 -0.00(-0.01%)
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.