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, 2017 1.790 1.790 1.670 1.700 23,019 -0.09(-5.03%)
Mar 30, 2017 1.650 1.850 1.650 1.790 18,538 +0.17(+10.49%)
Mar 29, 2017 1.610 1.684 1.610 1.620 27,032 +0.01(+0.62%)
Mar 28, 2017 1.765 1.880 1.550 1.610 89,367 -0.27(-14.36%)
Mar 27, 2017 2.040 2.040 1.590 1.880 58,953 -0.02(-1.05%)
Mar 24, 2017 1.870 2.050 1.850 1.900 16,211 +0.10(+5.56%)
Mar 23, 2017 1.700 1.890 1.700 1.800 4,781 +0.10(+5.88%)
Mar 22, 2017 1.990 1.990 1.700 1.700 46,689 -0.29(-14.57%)
Mar 21, 2017 2.090 2.090 1.900 1.990 17,778 -0.05(-2.45%)
Mar 20, 2017 2.010 2.090 1.960 2.040 23,859 +0.10(+5.24%)
Mar 17, 2017 2.100 2.100 1.910 1.938 27,667 -0.11(-5.44%)
Mar 16, 2017 1.950 2.090 1.950 2.050 10,748 +0.10(+5.13%)
Mar 15, 2017 2.030 2.100 1.850 1.950 30,099 -0.08(-4.12%)
Mar 14, 2017 2.150 2.150 2.000 2.034 21,014 -0.03(-1.27%)
Mar 13, 2017 2.200 2.250 2.020 2.060 32,359 -0.14(-6.36%)
Mar 10, 2017 2.250 2.390 2.050 2.200 43,065 -0.05(-2.22%)
Mar 09, 2017 2.250 2.480 2.250 2.250 33,507 +0.09(+4.17%)
Mar 08, 2017 2.060 2.390 2.050 2.160 44,709 +0.10(+4.85%)
Mar 07, 2017 2.360 2.400 1.850 2.060 67,487 -0.27(-11.41%)
Mar 06, 2017 1.750 2.700 1.590 2.325 145,987 +0.66(+39.25%)
Mar 03, 2017 1.760 1.790 1.560 1.670 99,177 -0.13(-7.22%)
Mar 02, 2017 1.925 2.000 1.800 1.800 44,823 -0.15(-7.69%)
Mar 01, 2017 2.288 2.288 1.800 1.950 100,408 -0.30(-13.33%)
Feb 28, 2017 2.290 2.440 2.050 2.250 58,952 -0.05(-2.17%)
Feb 27, 2017 2.720 2.740 2.000 2.300 73,542 -0.44(-16.06%)
Feb 24, 2017 2.750 2.750 2.530 2.740 41,222 +0.21(+8.30%)
Feb 23, 2017 2.400 2.750 2.300 2.530 78,910 +0.28(+12.44%)
Feb 22, 2017 3.300 3.300 2.060 2.250 168,824 -0.91(-28.83%)
Feb 21, 2017 3.300 3.600 2.972 3.161 52,294 -0.09(-2.73%)
Feb 17, 2017 3.250 3.250 3.250 0 -0.42(-11.44%)
Feb 16, 2017 3.090 3.700 2.950 3.670 132,534 +0.67(+22.33%)
Feb 15, 2017 2.590 3.100 2.500 3.000 131,924 +0.50(+20.00%)
Feb 14, 2017 2.190 2.880 2.190 2.500 91,706 +0.30(+13.64%)
Feb 13, 2017 2.175 2.400 2.020 2.200 92,710 +0.12(+5.77%)
Feb 10, 2017 2.700 2.700 1.750 2.080 359,184 -0.67(-24.36%)
Feb 09, 2017 3.055 3.950 2.320 2.750 404,889 -0.20(-6.78%)
Feb 08, 2017 2.310 3.000 2.210 2.950 258,546 +0.84(+39.81%)
Feb 07, 2017 1.450 2.450 1.408 2.110 325,664 +0.73(+52.90%)
Feb 06, 2017 1.140 1.480 1.100 1.380 90,550 +0.30(+27.78%)
Feb 03, 2017 1.365 1.500 0.9200 1.080 209,883 -0.14(-11.48%)
Feb 02, 2017 0.6850 1.700 0.6850 1.220 223,856 +0.52(+74.29%)
Feb 01, 2017 0.4700 0.7480 0.4699 0.7000 83,101 +0.26(+59.09%)
Jan 31, 2017 0.5100 0.5160 0.4100 0.4400 13,968 -0.03(-6.18%)
Jan 30, 2017 0.4700 0.4700 0.3701 0.4690 19,889 +0.00(+0.00%)
Jan 27, 2017 0.4700 0.4700 0.4000 0.4690 11,364 -0.00(-0.21%)
Jan 26, 2017 0.4700 0.4700 0.4500 0.4700 11,106 +0.00(+0.00%)
Jan 25, 2017 0.4800 0.4800 0.4100 0.4700 7,278 +0.01(+2.17%)
Jan 23, 2017 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Jan 20, 2017 0.4890 0.4900 0.4260 0.4750 15,337 +0.02(+3.93%)
Jan 19, 2017 0.5000 0.5000 0.4250 0.4570 13,925 +0.04(+8.56%)
Jan 18, 2017 0.4220 0.5000 0.4201 0.4210 10,850 -0.06(-12.29%)
Jan 17, 2017 0.5141 0.5500 0.3937 0.4800 16,154 -0.07(-12.73%)
Jan 13, 2017 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Jan 12, 2017 0.5800 0.5800 0.5400 0.5800 4,672 +0.06(+11.54%)
Jan 11, 2017 0.6500 0.6500 0.4110 0.5200 9,755 -0.07(-12.61%)
Jan 10, 2017 0.6000 0.6000 0.5800 0.5950 3,040 +0.03(+6.25%)
Jan 09, 2017 0.5150 0.6000 0.4500 0.5600 48,905 +0.07(+14.29%)
Jan 06, 2017 0.4001 0.4900 0.4000 0.4900 16,353 +0.14(+39.60%)
Jan 05, 2017 0.4300 0.4500 0.3510 0.3510 6,081 -0.08(-18.37%)
Jan 04, 2017 0.4500 0.4500 0.4300 0.4300 2,740 +0.03(+7.50%)
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.