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

Earth Science Tech Inc (OP: ETST )

0.0625 +0.0035 (+5.93%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.0370 0.0500 0.0313 0.0350 196,566 +0.00(+0.00%)
Mar 30, 2020 0.0370 0.0370 0.0300 0.0350 46,976 +0.01(+16.67%)
Mar 27, 2020 0.0340 0.0340 0.0300 0.0300 7,700 +0.00(+0.00%)
Mar 26, 2020 0.0370 0.0370 0.0289 0.0300 117,785 -0.01(-14.29%)
Mar 25, 2020 0.0350 0.0350 0.0252 0.0350 3,738 +0.00(+3.24%)
Mar 24, 2020 0.0399 0.0399 0.0339 0.0339 32,850 -0.00(-3.14%)
Mar 23, 2020 0.0357 0.0378 0.0260 0.0350 116,165 +0.01(+22.81%)
Mar 20, 2020 0.0350 0.0350 0.0285 0.0285 98,500 -0.01(-18.57%)
Mar 19, 2020 0.0278 0.0370 0.0278 0.0350 70,894 +0.01(+16.67%)
Mar 18, 2020 0.0312 0.0312 0.0255 0.0300 323,273 -0.00(-6.54%)
Mar 17, 2020 0.0400 0.0400 0.0300 0.0321 281,150 -0.01(-19.75%)
Mar 16, 2020 0.0355 0.0400 0.0355 0.0400 21,226 +0.01(+33.33%)
Mar 13, 2020 0.0300 0.0470 0.0300 0.0300 417,900 -0.00(-3.23%)
Mar 12, 2020 0.0400 0.0567 0.0300 0.0310 43,905 -0.02(-38.00%)
Mar 11, 2020 0.0400 0.0600 0.0400 0.0500 7,967 +0.00(+0.20%)
Mar 10, 2020 0.0700 0.0700 0.0400 0.0499 338,706 -0.02(-28.71%)
Mar 09, 2020 0.0452 0.0700 0.0450 0.0700 167,821 +0.01(+27.04%)
Mar 06, 2020 0.0800 0.0800 0.0452 0.0551 57,700 +0.01(+10.20%)
Mar 05, 2020 0.0775 0.0775 0.0251 0.0500 329,419 -0.01(-23.08%)
Mar 04, 2020 0.0763 0.0840 0.0650 0.0650 194,615 -0.01(-11.08%)
Mar 03, 2020 0.0840 0.0840 0.0731 0.0731 13,312 -0.00(-0.27%)
Mar 02, 2020 0.0750 0.0840 0.0731 0.0733 139,299 -0.01(-8.37%)
Feb 28, 2020 0.0731 0.0800 0.0730 0.0800 38,900 +0.01(+9.59%)
Feb 27, 2020 0.0780 0.0815 0.0730 0.0730 21,103 -0.00(-4.45%)
Feb 26, 2020 0.0726 0.0764 0.0726 0.0764 6,695 +0.00(+1.87%)
Feb 25, 2020 0.0802 0.0860 0.0750 0.0750 5,402 -0.02(-23.47%)
Feb 24, 2020 0.0985 0.1000 0.0725 0.0980 18,996 -0.00(-0.51%)
Feb 21, 2020 0.0800 0.0985 0.0725 0.0985 31,600 +0.00(+3.68%)
Feb 20, 2020 0.0985 0.0985 0.0893 0.0950 10,310 -0.00(-4.04%)
Feb 19, 2020 0.0700 0.0999 0.0694 0.0990 102,736 -0.00(-0.80%)
Feb 18, 2020 0.0701 0.1002 0.0700 0.0998 17,104 +0.01(+15.38%)
Feb 14, 2020 0.0876 0.0943 0.0865 0.0865 21,100 +0.01(+15.33%)
Feb 13, 2020 0.0829 0.0829 0.0701 0.0750 185,539 -0.01(-7.18%)
Feb 12, 2020 0.0846 0.0869 0.0802 0.0808 161,849 -0.01(-7.45%)
Feb 11, 2020 0.0898 0.0899 0.0846 0.0873 12,103 -0.01(-8.11%)
Feb 10, 2020 0.0950 0.0950 0.0900 0.0950 71,954 +0.01(+5.56%)
Feb 07, 2020 0.1000 0.1000 0.0851 0.0900 168,800 -0.01(-10.00%)
Feb 06, 2020 0.0950 0.1350 0.0900 0.1000 519,913 +0.00(+0.00%)
Feb 05, 2020 0.1100 0.1200 0.0900 0.1000 106,795 -0.01(-9.09%)
Feb 04, 2020 0.1200 0.1200 0.1100 0.1100 36,716 -0.01(-7.56%)
Feb 03, 2020 0.1130 0.1200 0.1130 0.1190 37,027 +0.01(+6.25%)
Jan 31, 2020 0.1151 0.1200 0.1120 0.1120 27,100 -0.01(-6.67%)
Jan 30, 2020 0.1198 0.1200 0.1057 0.1200 68,175 +0.01(+6.67%)
Jan 29, 2020 0.1200 0.1200 0.1125 0.1125 20,583 -0.01(-6.25%)
Jan 28, 2020 0.1200 0.1200 0.1125 0.1200 49,713 +0.00(+4.35%)
Jan 27, 2020 0.1100 0.1150 0.1100 0.1150 36,206 -0.00(-4.17%)
Jan 24, 2020 0.1099 0.1200 0.1060 0.1200 82,500 +0.00(+2.92%)
Jan 23, 2020 0.0951 0.1299 0.0951 0.1166 59,400 -0.01(-10.31%)
Jan 22, 2020 0.1350 0.1400 0.1200 0.1300 110,222 -0.01(-6.47%)
Jan 21, 2020 0.0950 0.1400 0.0950 0.1390 223,392 +0.04(+46.32%)
Jan 17, 2020 0.0950 0.0950 0.0900 0.0950 30,100 +0.01(+5.56%)
Jan 16, 2020 0.0900 0.0900 0.0800 0.0900 139,340 +0.00(+0.00%)
Jan 15, 2020 0.0900 0.0900 0.0750 0.0900 31,809 +0.00(+4.90%)
Jan 14, 2020 0.0702 0.0900 0.0702 0.0858 8,500 -0.00(-4.67%)
Jan 13, 2020 0.0878 0.0900 0.0878 0.0900 56,160 +0.00(+0.00%)
Jan 10, 2020 0.1000 0.1000 0.0701 0.0900 60,800 -0.01(-8.63%)
Jan 09, 2020 0.0885 0.1000 0.0800 0.0985 24,165 -0.00(-1.50%)
Jan 08, 2020 0.0875 0.1000 0.0875 0.1000 125,529 +0.01(+16.96%)
Jan 07, 2020 0.0900 0.0900 0.0750 0.0855 9,250 +0.00(+3.64%)
Jan 06, 2020 0.0800 0.0825 0.0800 0.0825 1,065 -0.00(-2.94%)
Jan 03, 2020 0.0750 0.0900 0.0750 0.0850 97,600 +0.01(+14.86%)
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.