Skip to main content

Earth Science Tech Inc (OP: ETST )

0.0670 -0.0030 (-4.29%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0610 0.0799 0.0610 0.0700 23,595 +0.00(+6.06%)
Mar 26, 2024 0.0800 0.0800 0.0660 0.0660 91,790 -0.00(-1.49%)
Mar 25, 2024 0.0650 0.0700 0.0650 0.0670 237,493 +0.00(+1.52%)
Mar 22, 2024 0.0750 0.0750 0.0660 0.0660 241,084 -0.00(-5.85%)
Mar 21, 2024 0.0701 0.0780 0.0701 0.0701 17,403 +0.00(+0.14%)
Mar 20, 2024 0.0700 0.0740 0.0700 0.0700 17,361 +0.00(+0.00%)
Mar 19, 2024 0.0750 0.0750 0.0700 0.0700 22,649 +0.00(+0.00%)
Mar 18, 2024 0.0700 0.0750 0.0700 0.0700 33,707 -0.00(-6.67%)
Mar 15, 2024 0.0800 0.0800 0.0700 0.0750 95,720 +0.00(+0.00%)
Mar 14, 2024 0.0750 0.0750 0.0700 0.0750 43,450 +0.00(+4.17%)
Mar 13, 2024 0.0750 0.0750 0.0720 0.0720 90,757 -0.00(-0.14%)
Mar 12, 2024 0.0790 0.0790 0.0720 0.0721 54,589 -0.01(-8.73%)
Mar 11, 2024 0.0720 0.0790 0.0720 0.0790 100,956 +0.01(+9.72%)
Mar 08, 2024 0.0660 0.0800 0.0660 0.0720 18,275 +0.00(+2.86%)
Mar 07, 2024 0.0780 0.0780 0.0700 0.0700 76,053 -0.01(-7.77%)
Mar 06, 2024 0.0760 0.0760 0.0700 0.0759 486,638 -0.01(-10.60%)
Mar 05, 2024 0.0750 0.0860 0.0750 0.0849 323,204 +0.01(+13.20%)
Mar 04, 2024 0.0850 0.0900 0.0730 0.0750 41,956 +0.00(+2.74%)
Mar 01, 2024 0.0700 0.0850 0.0700 0.0730 24,040 +0.00(+4.14%)
Feb 29, 2024 0.0850 0.0850 0.0701 0.0701 17,328 -0.00(-2.77%)
Feb 28, 2024 0.0800 0.0800 0.0721 0.0721 305,591 -0.01(-9.88%)
Feb 27, 2024 0.0750 0.0800 0.0691 0.0800 85,100 +0.01(+6.67%)
Feb 26, 2024 0.0680 0.0750 0.0680 0.0750 42,250 -0.00(-1.32%)
Feb 23, 2024 0.0660 0.0760 0.0650 0.0760 105,795 +0.01(+15.15%)
Feb 22, 2024 0.0750 0.0750 0.0660 0.0660 128,632 +0.00(+1.54%)
Feb 21, 2024 0.0750 0.0750 0.0650 0.0650 22,815 -0.01(-7.14%)
Feb 20, 2024 0.0800 0.0800 0.0700 0.0700 106,275 -0.01(-12.50%)
Feb 16, 2024 0.0800 0.0800 0.0700 0.0800 114,744 +0.00(+1.27%)
Feb 15, 2024 0.0700 0.0800 0.0651 0.0790 36,125 +0.01(+12.86%)
Feb 14, 2024 0.0630 0.0700 0.0630 0.0700 45,900 +0.01(+9.38%)
Feb 13, 2024 0.0750 0.0785 0.0640 0.0640 20,790 +0.00(+0.00%)
Feb 12, 2024 0.0600 0.0800 0.0600 0.0640 19,887 -0.00(-1.54%)
Feb 09, 2024 0.0650 0.0650 0.0650 0.0650 141,630 -0.00(-0.15%)
Feb 08, 2024 0.0850 0.0850 0.0625 0.0651 71,052 -0.01(-13.20%)
Feb 07, 2024 0.0641 0.0750 0.0400 0.0750 81,831 +0.01(+17.19%)
Feb 06, 2024 0.0630 0.0640 0.0630 0.0640 22,493 -0.00(-5.88%)
Feb 05, 2024 0.0680 0.0680 0.0680 0.0680 16,015 -0.00(-2.86%)
Feb 02, 2024 0.0800 0.0800 0.0700 0.0700 118,654 +0.01(+7.69%)
Feb 01, 2024 0.0660 0.0660 0.0650 0.0650 105,600 -0.01(-7.14%)
Jan 31, 2024 0.0870 0.0870 0.0700 0.0700 96,703 -0.01(-7.89%)
Jan 30, 2024 0.0800 0.0890 0.0750 0.0760 100,435 -0.01(-15.56%)
Jan 29, 2024 0.0800 0.0900 0.0650 0.0900 465,540 +0.01(+12.50%)
Jan 26, 2024 0.0749 0.0800 0.0650 0.0800 27,600 +0.02(+33.33%)
Jan 25, 2024 0.0650 0.0680 0.0560 0.0600 124,673 -0.00(-1.64%)
Jan 24, 2024 0.0610 0.0610 0.0610 0.0610 154 -0.00(-4.69%)
Jan 23, 2024 0.1000 0.1000 0.0640 0.0640 3,100 -0.01(-17.84%)
Jan 22, 2024 0.0779 0.0779 0.0779 0.0779 812 +0.01(+11.29%)
Jan 19, 2024 0.0601 0.0800 0.0600 0.0700 81,804 +0.01(+16.67%)
Jan 18, 2024 0.0650 0.0650 0.0600 0.0600 137,245 -0.01(-7.69%)
Jan 17, 2024 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
Jan 16, 2024 0.0750 0.0750 0.0750 0.0750 1,300 +0.00(+2.74%)
Jan 12, 2024 0.0730 0.0730 0.0550 0.0730 545 -0.01(-8.64%)
Jan 11, 2024 0.0799 0.0800 0.0750 0.0799 2,826 -0.00(-0.13%)
Jan 10, 2024 0.0700 0.0800 0.0550 0.0800 1,032,582 +0.03(+56.86%)
Jan 09, 2024 0.0500 0.0700 0.0500 0.0510 32,093 -0.02(-27.04%)
Jan 08, 2024 0.0110 0.0700 0.0110 0.0699 9,435 -0.00(-0.14%)
Jan 05, 2024 0.0520 0.0700 0.0410 0.0700 596,172 +0.00(+0.00%)
Jan 04, 2024 0.0680 0.0700 0.0510 0.0700 10,500 +0.00(+2.94%)
Jan 03, 2024 0.0620 0.0680 0.0620 0.0680 800 +0.01(+12.40%)
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.