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 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM 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 (%)
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%)
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.