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: 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 (%)
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%)
Jan 02, 2020 0.0720 0.0740 0.0700 0.0740 85,999 +0.00(+3.79%)
Dec 31, 2019 0.0728 0.0750 0.0675 0.0713 48,100 -0.01(-10.87%)
Dec 30, 2019 0.0675 0.0800 0.0600 0.0800 141,183 +0.01(+19.40%)
Dec 27, 2019 0.0718 0.0900 0.0659 0.0670 88,000 -0.00(-6.94%)
Dec 26, 2019 0.0760 0.0760 0.0705 0.0720 37,879 -0.01(-10.00%)
Dec 24, 2019 0.0705 0.0850 0.0705 0.0800 103,600 +0.00(+1.27%)
Dec 23, 2019 0.0720 0.0900 0.0700 0.0790 109,142 -0.01(-14.87%)
Dec 20, 2019 0.1000 0.1000 0.0700 0.0928 39,300 -0.01(-6.73%)
Dec 19, 2019 0.0685 0.0995 0.0685 0.0995 56,025 +0.03(+50.76%)
Dec 18, 2019 0.0660 0.0660 0.0660 0.0660 1,484 -0.03(-31.25%)
Dec 17, 2019 0.0998 0.0998 0.0680 0.0960 3,850 +0.01(+9.09%)
Dec 16, 2019 0.0954 0.0954 0.0747 0.0880 29,588 +0.01(+17.80%)
Dec 13, 2019 0.1000 0.1000 0.0700 0.0747 62,800 -0.02(-17.00%)
Dec 12, 2019 0.0700 0.0900 0.0700 0.0900 62,366 +0.02(+31.58%)
Dec 11, 2019 0.0659 0.1000 0.0659 0.0684 87,495 -0.04(-37.82%)
Dec 10, 2019 0.1100 0.1100 0.1100 0.1100 100 +0.01(+4.76%)
Dec 09, 2019 0.1050 0.1050 0.0900 0.1050 44,468 -0.00(-4.46%)
Dec 06, 2019 0.1200 0.1200 0.0900 0.1099 88,200 -0.01(-8.42%)
Dec 05, 2019 0.1170 0.1200 0.1000 0.1200 34,750 -0.00(-2.44%)
Dec 04, 2019 0.1115 0.1290 0.1000 0.1230 129,406 -0.00(-1.60%)
Dec 03, 2019 0.0970 0.1290 0.0970 0.1250 51,290 +0.01(+4.17%)
Dec 02, 2019 0.1050 0.1290 0.0940 0.1200 32,400 +0.01(+14.29%)
Nov 29, 2019 0.0980 0.1050 0.0980 0.1050 81,700 +0.00(+0.00%)
Nov 27, 2019 0.1100 0.1150 0.1050 0.1050 72,900 -0.01(-4.55%)
Nov 26, 2019 0.1050 0.1199 0.1000 0.1100 56,164 -0.02(-15.38%)
Nov 25, 2019 0.1000 0.1600 0.1000 0.1300 115,333 -0.01(-7.14%)
Nov 22, 2019 0.1439 0.1439 0.1100 0.1400 42,900 -0.02(-12.50%)
Nov 21, 2019 0.1660 0.1800 0.1278 0.1600 78,945 -0.02(-11.11%)
Nov 20, 2019 0.1850 0.1850 0.1400 0.1800 61,549 +0.06(+46.94%)
Nov 19, 2019 0.1054 0.1450 0.1000 0.1225 46,940 +0.00(+4.08%)
Nov 18, 2019 0.1653 0.1653 0.1100 0.1177 63,472 -0.06(-34.61%)
Nov 15, 2019 0.1980 0.1980 0.1500 0.1800 62,500 -0.03(-13.46%)
Nov 14, 2019 0.2080 0.2080 0.1601 0.2080 700 -0.00(-0.95%)
Nov 13, 2019 0.2499 0.2499 0.1601 0.2100 11,710 -0.01(-4.98%)
Nov 12, 2019 0.2998 0.2998 0.1510 0.2210 17,748 +0.04(+22.78%)
Nov 11, 2019 0.1641 0.1800 0.1640 0.1800 73,008 +0.00(+0.00%)
Nov 08, 2019 0.1500 0.1925 0.1500 0.1800 49,400 -0.04(-18.18%)
Nov 07, 2019 0.2000 0.2200 0.1600 0.2200 13,312 -0.02(-8.33%)
Nov 06, 2019 0.2500 0.2700 0.1050 0.2400 72,510 -0.06(-20.00%)
Nov 05, 2019 0.2726 0.3000 0.2500 0.3000 33,561 +0.01(+3.45%)
Nov 04, 2019 0.2900 0.2900 0.2800 0.2900 27,059 +0.00(+0.00%)
Nov 01, 2019 0.3200 0.3200 0.2900 0.2900 14,700 -0.03(-9.38%)
Oct 31, 2019 0.3200 0.3250 0.3200 0.3200 9,260 +0.00(+0.63%)
Oct 30, 2019 0.2900 0.3500 0.2800 0.3180 23,810 -0.03(-9.14%)
Oct 29, 2019 0.2900 0.3700 0.2900 0.3500 7,628 -0.02(-5.41%)
Oct 28, 2019 0.2800 0.3700 0.2800 0.3700 6,117 +0.02(+5.71%)
Oct 25, 2019 0.2800 0.3700 0.2800 0.3500 1,300 -0.03(-6.67%)
Oct 24, 2019 0.3750 0.3750 0.3750 25 +0.00(+0.00%)
Oct 23, 2019 0.3700 0.3750 0.3000 0.3750 20,650 +0.01(+1.35%)
Oct 22, 2019 0.2999 0.3700 0.2850 0.3700 12,309 +0.02(+5.71%)
Oct 21, 2019 0.3625 0.3700 0.3100 0.3500 27,174 -0.02(-5.41%)
Oct 18, 2019 0.3850 0.3850 0.3300 0.3700 9,800 -0.02(-3.90%)
Oct 17, 2019 0.3200 0.3850 0.3200 0.3850 24,132 +0.03(+7.24%)
Oct 16, 2019 0.3500 0.3590 0.3200 0.3590 21,983 +0.01(+2.57%)
Oct 15, 2019 0.3000 0.3550 0.3000 0.3500 62,070 -0.01(-2.78%)
Oct 14, 2019 0.3000 0.3600 0.3000 0.3600 15,461 +0.04(+12.46%)
Oct 11, 2019 0.3101 0.3600 0.3100 0.3201 39,100 +0.01(+1.62%)
Oct 10, 2019 0.3400 0.3800 0.3099 0.3150 30,033 -0.03(-7.35%)
Oct 09, 2019 0.3401 0.4400 0.3400 0.3400 35,124 +0.02(+6.25%)
Oct 08, 2019 0.3900 0.3900 0.3200 0.3200 24,240 -0.05(-13.51%)
Oct 07, 2019 0.4000 0.4000 0.3700 0.3700 7,175 -0.02(-5.13%)
Oct 04, 2019 0.3600 0.4200 0.3600 0.3900 34,900 +0.03(+8.33%)
Oct 03, 2019 0.3700 0.4000 0.3600 0.3600 29,772 -0.02(-5.26%)
Oct 02, 2019 0.3900 0.3900 0.3800 0.3800 15,311 -0.06(-13.64%)
Oct 01, 2019 0.4400 0.4400 0.3700 0.4400 16,892 +0.00(+0.00%)
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%)
Jul 01, 2019 0.7000 0.7900 0.6885 0.7900 25,244 +0.06(+8.22%)
Jun 28, 2019 0.7200 0.7750 0.6500 0.7300 82,600 -0.02(-2.67%)
Jun 27, 2019 0.7199 0.7500 0.7000 0.7500 20,238 -0.02(-2.60%)
Jun 26, 2019 0.6768 0.7999 0.6768 0.7700 45,928 -0.03(-3.74%)
Jun 25, 2019 0.7096 0.8199 0.7096 0.7999 35,419 -0.04(-4.77%)
Jun 24, 2019 0.8850 0.8850 0.6800 0.8400 51,698 -0.03(-3.45%)
Jun 21, 2019 0.7220 0.9000 0.7100 0.8700 81,600 +0.04(+4.83%)
Jun 20, 2019 0.8700 0.8700 0.7700 0.8299 51,157 -0.05(-5.68%)
Jun 19, 2019 0.9000 0.9499 0.7600 0.8799 219,494 +0.01(+1.14%)
Jun 18, 2019 0.7600 0.8700 0.7000 0.8700 199,441 +0.11(+14.47%)
Jun 17, 2019 0.8000 0.8000 0.6600 0.7600 63,332 -0.04(-5.00%)
Jun 14, 2019 0.7220 0.8000 0.6100 0.8000 208,400 +0.02(+2.56%)
Jun 13, 2019 0.7400 0.7900 0.5600 0.7800 198,350 +0.04(+5.41%)
Jun 12, 2019 0.5301 0.7400 0.5301 0.7400 271,223 +0.16(+27.59%)
Jun 11, 2019 0.5899 0.5900 0.5400 0.5800 16,139 -0.01(-1.58%)
Jun 10, 2019 0.5100 0.5900 0.3510 0.5893 111,022 +0.08(+15.55%)
Jun 07, 2019 0.5300 0.5600 0.5000 0.5100 68,600 -0.02(-3.77%)
Jun 06, 2019 0.5000 0.5300 0.4923 0.5300 21,051 +0.03(+4.95%)
Jun 05, 2019 0.4200 0.5100 0.4200 0.5050 38,449 +0.05(+12.22%)
Jun 04, 2019 0.3010 0.5000 0.3010 0.4500 7,585 -0.02(-3.85%)
Jun 03, 2019 0.4500 0.5000 0.4500 0.4680 12,336 -0.02(-3.51%)
May 31, 2019 0.4900 0.4900 0.4301 0.4850 26,300 -0.02(-3.00%)
May 30, 2019 0.4490 0.5000 0.4400 0.5000 11,250 +0.02(+3.11%)
May 29, 2019 0.5000 0.5000 0.4490 0.4849 45,863 +0.04(+8.24%)
May 28, 2019 0.4120 0.4880 0.4100 0.4480 50,491 -0.05(-10.40%)
May 24, 2019 0.4810 0.5200 0.4210 0.5000 18,700 +0.02(+3.95%)
May 23, 2019 0.4508 0.5300 0.4508 0.4810 39,799 -0.02(-3.80%)
May 22, 2019 0.4610 0.5300 0.4610 0.5000 24,728 +0.00(+0.00%)
May 21, 2019 0.4610 0.5400 0.4610 0.5000 4,452 -0.00(-0.46%)
May 20, 2019 0.4610 0.5490 0.4610 0.5023 14,135 -0.04(-7.82%)
May 17, 2019 0.4100 0.5449 0.4100 0.5449 27,900 -0.01(-0.93%)
May 16, 2019 0.5600 0.5600 0.4333 0.5500 59,159 +0.01(+1.85%)
May 15, 2019 0.4700 0.5600 0.3830 0.5400 27,891 -0.01(-1.82%)
May 14, 2019 0.4700 0.5698 0.4700 0.5500 12,570 -0.02(-3.47%)
May 13, 2019 0.5690 0.5699 0.4606 0.5698 15,593 -0.00(-0.02%)
May 10, 2019 0.5255 0.5699 0.4566 0.5699 50,200 +0.07(+14.00%)
May 09, 2019 0.5194 0.5194 0.4999 0.4999 670 -0.00(-0.02%)
May 08, 2019 0.5645 0.5655 0.4787 0.5000 45,851 +0.00(+0.00%)
May 07, 2019 0.4910 0.5900 0.4910 0.5000 67,160 -0.06(-10.55%)
May 06, 2019 0.5600 0.5600 0.4710 0.5590 43,801 -0.00(-0.18%)
May 03, 2019 0.5794 0.5794 0.3750 0.5600 87,700 +0.06(+12.02%)
May 02, 2019 0.5799 0.5799 0.4500 0.4999 75,486 -0.08(-13.81%)
May 01, 2019 0.4502 0.6000 0.4500 0.5800 69,557 +0.10(+20.83%)
Apr 30, 2019 0.5149 0.5149 0.4700 0.4800 28,815 -0.01(-2.44%)
Apr 29, 2019 0.6000 0.6100 0.4501 0.4920 94,464 -0.11(-18.00%)
Apr 26, 2019 0.5200 0.6000 0.4500 0.6000 64,500 +0.09(+17.42%)
Apr 25, 2019 0.6000 0.6000 0.4380 0.5110 225,268 -0.09(-14.83%)
Apr 24, 2019 0.5900 0.6000 0.5600 0.6000 17,481 +0.01(+1.69%)
Apr 23, 2019 0.5640 0.6000 0.5500 0.5900 21,522 +0.03(+4.61%)
Apr 22, 2019 0.5601 0.5700 0.5500 0.5640 20,002 -0.01(-1.05%)
Apr 18, 2019 0.5784 0.5800 0.5617 0.5700 14,700 -0.01(-1.72%)
Apr 17, 2019 0.5550 0.6500 0.5550 0.5800 44,221 -0.08(-12.32%)
Apr 16, 2019 0.6500 0.6615 0.5600 0.6615 14,690 +0.01(+1.83%)
Apr 15, 2019 0.6600 0.6880 0.5600 0.6496 27,020 -0.02(-2.46%)
Apr 12, 2019 0.6032 0.6900 0.6000 0.6660 22,200 +0.01(+1.69%)
Apr 11, 2019 0.6398 0.6688 0.5740 0.6549 35,403 +0.03(+4.30%)
Apr 10, 2019 0.6499 0.6499 0.6000 0.6279 10,166 -0.02(-3.40%)
Apr 09, 2019 0.5100 0.6500 0.5100 0.6500 14,006 +0.05(+8.33%)
Apr 08, 2019 0.5650 0.6000 0.5500 0.6000 3,272 +0.03(+5.26%)
Apr 05, 2019 0.5650 0.6400 0.5300 0.5700 18,100 -0.03(-5.00%)
Apr 04, 2019 0.5500 0.6200 0.5500 0.6000 4,955 -0.02(-2.44%)
Apr 03, 2019 0.6100 0.6150 0.5450 0.6150 4,820 +0.01(+0.82%)
Apr 02, 2019 0.5101 0.6370 0.5101 0.6100 5,432 +0.03(+5.17%)
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.