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 28, 2024 0.0660 0.0670 0.0660 0.0670 21,707 -0.00(-4.29%)
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%)
Jan 02, 2024 0.0605 0.0605 0.0510 0.0605 10,675 -0.01(-13.20%)
Dec 29, 2023 0.0699 0.0699 0.0510 0.0697 12,046 +0.02(+38.02%)
Dec 28, 2023 0.0500 0.0700 0.0500 0.0505 7,428 -0.02(-25.74%)
Dec 27, 2023 0.0680 0.0680 0.0500 0.0680 4,096 +0.01(+23.64%)
Dec 26, 2023 0.0680 0.0680 0.0500 0.0550 18,110 -0.00(-8.33%)
Dec 22, 2023 0.0680 0.0680 0.0600 0.0600 9,534 -0.01(-9.09%)
Dec 21, 2023 0.0600 0.0660 0.0600 0.0660 60,183 +0.02(+32.00%)
Dec 19, 2023 0.0500 0 -0.02(-28.57%)
Dec 18, 2023 0.0700 0.0735 0.0510 0.0700 34,550 +0.01(+16.67%)
Dec 15, 2023 0.0600 0.0600 0.0573 0.0600 71,704 +0.00(+0.00%)
Dec 14, 2023 0.0600 0.0800 0.0600 0.0600 170,663 -0.00(-0.17%)
Dec 13, 2023 0.0700 0.0700 0.0600 0.0601 200,928 -0.02(-24.88%)
Dec 12, 2023 0.0610 0.0800 0.0610 0.0800 11,926 +0.00(+0.00%)
Dec 11, 2023 0.0840 0.0840 0.0800 0.0800 4,649 +0.00(+0.00%)
Dec 08, 2023 0.0840 0.0840 0.0610 0.0800 4,185 +0.02(+33.33%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 100 -0.01(-7.69%)
Dec 06, 2023 0.0600 0.0650 0.0600 0.0650 29,462 -0.02(-20.73%)
Dec 05, 2023 0.0830 0.0830 0.0730 0.0820 5,895 -0.00(-1.20%)
Dec 04, 2023 0.0900 0.0900 0.0830 0.0830 808 +0.02(+29.49%)
Dec 01, 2023 0.0900 0.1000 0.0600 0.0641 107,487 -0.02(-19.98%)
Nov 30, 2023 0.0700 0.1100 0.0600 0.0801 135,224 -0.03(-27.05%)
Nov 29, 2023 0.0800 0.1100 0.0701 0.1098 545,296 +0.04(+56.86%)
Nov 28, 2023 0.0601 0.0800 0.0601 0.0700 33,766 +0.01(+16.67%)
Nov 27, 2023 0.0900 0.0900 0.0600 0.0600 139,463 -0.03(-33.33%)
Nov 24, 2023 0.0900 0.0900 0.0900 0.0900 12,311 +0.01(+19.84%)
Nov 22, 2023 0.0750 0.0900 0.0700 0.0751 487,426 +0.00(+0.13%)
Nov 21, 2023 0.0110 0.0790 0.0110 0.0750 52,039 +0.00(+7.14%)
Nov 20, 2023 0.0651 0.0700 0.0600 0.0700 38,610 +0.01(+16.67%)
Nov 17, 2023 0.0800 0.0800 0.0600 0.0600 28,366 -0.01(-20.00%)
Nov 16, 2023 0.0750 0.0800 0.0700 0.0750 78,250 +0.00(+7.14%)
Nov 15, 2023 0.0780 0.0780 0.0680 0.0700 135,426 -0.01(-10.26%)
Nov 14, 2023 0.0780 0.0780 0.0110 0.0780 10,476 +0.01(+11.43%)
Nov 13, 2023 0.0650 0.0780 0.0650 0.0700 414,361 +0.01(+16.67%)
Nov 10, 2023 0.0550 0.0600 0.0500 0.0600 193,000 +0.00(+9.09%)
Nov 09, 2023 0.0600 0.0600 0.0500 0.0550 69,405 +0.00(+9.78%)
Nov 08, 2023 0.0600 0.0600 0.0501 0.0501 10,200 -0.01(-22.80%)
Nov 07, 2023 0.0649 0.0649 0.0649 0.0649 4,285 -0.00(-0.15%)
Nov 06, 2023 0.0650 0.0650 0.0650 0.0650 60,032 +0.01(+18.18%)
Nov 03, 2023 0.0650 0.0650 0.0500 0.0550 123,249 +0.00(+0.00%)
Nov 02, 2023 0.0500 0.0550 0.0500 0.0550 46,030 -0.01(-15.38%)
Nov 01, 2023 0.0650 0.0650 0.0650 0.0650 1,750 +0.01(+30.00%)
Oct 31, 2023 0.0500 0.0500 0.0500 0.0500 36,100 -0.01(-23.08%)
Oct 30, 2023 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Oct 27, 2023 0.0110 0.0650 0.0110 0.0650 700 +0.01(+8.33%)
Oct 26, 2023 0.0600 0.0625 0.0600 0.0600 30,888 +0.01(+33.04%)
Oct 25, 2023 0.0450 0.0451 0.0450 0.0451 1,800 +0.00(+0.22%)
Oct 24, 2023 0.0550 0.0550 0.0450 0.0450 32,152 -0.01(-18.18%)
Oct 20, 2023 0.0550 94 +0.00(+7.84%)
Oct 19, 2023 0.0540 0.0540 0.0510 0.0510 75,666 -0.00(-5.56%)
Oct 18, 2023 0.0545 0.0545 0.0540 0.0540 41,053 -0.00(-1.82%)
Oct 17, 2023 0.0540 0.0550 0.0540 0.0550 163,600 +0.00(+1.85%)
Oct 16, 2023 0.0520 0.0541 0.0520 0.0540 16,600 -0.01(-19.40%)
Oct 13, 2023 0.0670 0.0670 0.0670 0.0670 1,000 +0.02(+31.37%)
Oct 12, 2023 0.0510 0.0510 0.0510 0.0510 5,932 +0.00(+0.00%)
Oct 11, 2023 0.0510 0.0510 0.0510 0.0510 35,000 -0.02(-27.14%)
Oct 10, 2023 0.0700 0.0700 0.0700 0.0700 29,300 +0.00(+0.00%)
Oct 09, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 06, 2023 0.0800 0.0800 0.0531 0.0700 3,736 +0.00(+0.00%)
Oct 04, 2023 0.0700 35 +0.00(+0.00%)
Oct 03, 2023 0.0700 0.0740 0.0660 0.0700 289,595 +0.01(+16.67%)
Oct 02, 2023 0.0510 0.0600 0.0510 0.0600 66,335 +0.01(+17.65%)
Sep 29, 2023 0.0600 0.0660 0.0510 0.0510 65,000 -0.01(-15.00%)
Sep 28, 2023 0.0500 0.0600 0.0500 0.0600 27,574 +0.01(+20.00%)
Sep 27, 2023 0.0500 0.0500 0.0500 0.0500 20,780 +0.00(+0.00%)
Sep 26, 2023 0.0750 0.0750 0.0010 0.0500 76,440 -0.01(-16.67%)
Sep 25, 2023 0.0550 0.0750 0.0495 0.0600 101,720 +0.01(+20.00%)
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 36,500 +0.00(+0.00%)
Sep 21, 2023 0.0485 0.0500 0.0450 0.0500 154,426 +0.00(+5.26%)
Sep 20, 2023 0.0750 0.0750 0.0475 0.0475 122,778 -0.02(-30.15%)
Sep 19, 2023 0.0800 0.0800 0.0680 0.0680 31,577 -0.01(-9.33%)
Sep 18, 2023 0.0775 0.0800 0.0750 0.0750 8,745 +0.01(+10.29%)
Sep 15, 2023 0.0790 0.0790 0.0680 0.0680 5,120 +0.00(+0.00%)
Sep 14, 2023 0.0800 0.0800 0.0680 0.0680 3,100 -0.01(-15.00%)
Sep 13, 2023 0.0800 0.0800 0.0700 0.0800 7,604 +0.01(+15.94%)
Sep 12, 2023 0.0680 0.0690 0.0680 0.0690 40,839 +0.00(+1.47%)
Sep 11, 2023 0.0680 0.0680 0.0680 0.0680 102,250 +0.00(+3.19%)
Sep 08, 2023 0.0629 0.0659 0.0629 0.0659 36,305 +0.01(+22.04%)
Sep 07, 2023 0.0540 0.0540 0.0540 0.0540 15,000 +0.00(+8.00%)
Sep 06, 2023 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Sep 05, 2023 0.0480 0.0500 0.0475 0.0500 4,693 +0.00(+3.95%)
Sep 01, 2023 0.0520 0.0690 0.0481 0.0481 61,257 -0.01(-23.53%)
Aug 31, 2023 0.0500 0.0629 0.0500 0.0629 42,000 +0.02(+31.59%)
Aug 30, 2023 0.0478 0.0478 0.0478 0.0478 5,025 +0.00(+0.63%)
Aug 29, 2023 0.0475 0.0475 0.0475 0.0475 100 -0.00(-5.00%)
Aug 28, 2023 0.0690 0.0690 0.0500 0.0500 10,372 -0.00(-3.85%)
Aug 25, 2023 0.0500 0.0565 0.0500 0.0520 124,760 +0.01(+15.56%)
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 3,000 -0.00(-5.26%)
Aug 23, 2023 0.0475 0.0475 0.0450 0.0475 41,100 -0.01(-13.64%)
Aug 22, 2023 0.0690 0.0690 0.0550 0.0550 368,855 +0.00(+0.00%)
Aug 21, 2023 0.0550 0.0550 0.0550 0.0550 50,231 +0.00(+0.00%)
Aug 18, 2023 0.0690 0.0690 0.0550 0.0550 107,269 +0.00(+0.00%)
Aug 17, 2023 0.0551 0.0750 0.0500 0.0550 89,461 +0.00(+0.00%)
Aug 16, 2023 0.0700 0.0700 0.0550 0.0550 1,990 -0.00(-8.33%)
Aug 15, 2023 0.0580 0.0700 0.0580 0.0600 35,823 +0.00(+9.09%)
Aug 14, 2023 0.0550 0.0550 0.0550 0.0550 110 +0.00(+10.00%)
Aug 11, 2023 0.0500 0.0731 0.0409 0.0500 236,739 -0.02(-33.33%)
Aug 10, 2023 0.0750 0.0750 0.0700 0.0750 6,300 +0.00(+0.00%)
Aug 09, 2023 0.0500 0.0750 0.0500 0.0750 1,054 +0.00(+0.00%)
Aug 08, 2023 0.0750 0.0750 0.0750 0.0750 100 +0.02(+36.36%)
Aug 07, 2023 0.0670 0.0670 0.0500 0.0550 76,700 -0.00(-8.33%)
Aug 04, 2023 0.0750 0.0750 0.0600 0.0600 9,150 -0.01(-20.00%)
Aug 02, 2023 0.0750 0 +0.00(+0.00%)
Jul 31, 2023 0.0750 155 +0.01(+15.38%)
Jul 28, 2023 0.0550 0.0800 0.0550 0.0650 347,539 +0.03(+80.56%)
Jul 27, 2023 0.0552 0.0552 0.0360 0.0360 108,886 -0.02(-34.66%)
Jul 26, 2023 0.0551 0.0625 0.0551 0.0551 5,300 -0.01(-21.29%)
Jul 25, 2023 0.0800 0.0800 0.0700 0.0700 59,950 -0.00(-3.45%)
Jul 24, 2023 0.0800 0.0800 0.0700 0.0725 28,700 -0.00(-0.68%)
Jul 21, 2023 0.0800 0.0800 0.0651 0.0730 58,515 -0.01(-8.75%)
Jul 20, 2023 0.1000 0.1000 0.0550 0.0800 48,950 +0.03(+45.45%)
Jul 19, 2023 0.1100 0.1149 0.0550 0.0550 149,951 -0.06(-52.17%)
Jul 18, 2023 0.0500 0.1150 0.0500 0.1150 441,746 +0.06(+109.09%)
Jul 17, 2023 0.0485 0.0560 0.0485 0.0550 116,175 -0.00(-1.79%)
Jul 14, 2023 0.0500 0.0560 0.0430 0.0560 109,467 +0.01(+12.22%)
Jul 13, 2023 0.0499 0.0499 0.0499 0.0499 1,624 -0.00(-0.20%)
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 10,006 +0.00(+0.00%)
Jul 11, 2023 0.0499 0.0500 0.0410 0.0500 144,702 +0.00(+0.00%)
Jul 10, 2023 0.0500 0.0500 0.0500 0.0500 10,050 +0.00(+0.00%)
Jul 07, 2023 0.0450 0.0500 0.0450 0.0500 3,444 +0.00(+0.20%)
Jul 03, 2023 0.0499 20 +0.00(+0.40%)
Jun 30, 2023 0.0497 0.0497 0.0497 0.0497 24,041 +0.01(+21.22%)
Jun 29, 2023 0.0500 0.0500 0.0410 0.0410 45,775 -0.01(-18.00%)
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 332,835 +0.01(+16.28%)
Jun 27, 2023 0.0430 0.0430 0.0430 0.0430 6,946 +0.00(+0.00%)
Jun 26, 2023 0.0500 0.0500 0.0430 0.0430 7,035 +0.00(+0.00%)
Jun 22, 2023 0.0430 40 -0.00(-4.44%)
Jun 21, 2023 0.0488 0.0500 0.0450 0.0450 92,290 -0.00(-7.79%)
Jun 20, 2023 0.0430 0.0500 0.0430 0.0488 11,316 +0.01(+19.02%)
Jun 16, 2023 0.0410 0.0500 0.0410 0.0410 24,908 -0.00(-5.75%)
Jun 14, 2023 0.0435 0 +0.00(+9.30%)
May 08, 2023 0.0398 0.0398 0.0398 0.0398 400 +0.00(+0.00%)
May 04, 2023 0.0398 50 -0.00(-0.50%)
May 03, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.50%)
May 02, 2023 0.0420 0.0420 0.0320 0.0398 6,235 -0.00(-5.24%)
May 01, 2023 0.0320 0.0420 0.0320 0.0420 4,802 +0.01(+31.25%)
Apr 28, 2023 0.0322 0.0322 0.0320 0.0320 1,040 +0.00(+0.00%)
Apr 27, 2023 0.0420 0.0420 0.0320 0.0320 6,425 +0.00(+0.00%)
Apr 26, 2023 0.0320 0.0320 0.0320 0.0320 10,010 +0.00(+0.00%)
Apr 24, 2023 0.0320 78 -0.01(-20.00%)
Apr 21, 2023 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+8.11%)
Apr 20, 2023 0.0450 0.0450 0.0370 0.0370 3,500 +0.00(+13.85%)
Apr 19, 2023 0.0325 0.0325 0.0325 0.0325 179 -0.01(-18.75%)
Apr 18, 2023 0.0370 0.0400 0.0370 0.0400 3,202 +0.01(+23.46%)
Apr 17, 2023 0.0419 0.0419 0.0324 0.0324 7,546 +0.00(+1.25%)
Apr 14, 2023 0.0320 0.0320 0.0320 0.0320 203 -0.01(-20.00%)
Apr 13, 2023 0.0400 0.0430 0.0307 0.0400 20,241 +0.00(+6.67%)
Apr 10, 2023 0.0375 52 +0.00(+7.14%)
Apr 06, 2023 0.0350 0.0350 0.0350 0.0350 800 +0.00(+12.90%)
Apr 05, 2023 0.0360 0.0360 0.0310 0.0310 40,275 -0.01(-16.22%)
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.