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 29, 2018 0.7100 0.7100 0.7100 0 +0.06(+9.23%)
Mar 28, 2018 0.8000 0.8000 0.6500 0.6500 13,895 -0.15(-18.70%)
Mar 27, 2018 0.7500 0.7995 0.7000 0.7995 17,859 +0.05(+6.60%)
Mar 26, 2018 0.7600 0.8600 0.6000 0.7500 60,906 -0.08(-9.64%)
Mar 23, 2018 0.8300 0.8500 0.8120 0.8300 37,491 -0.07(-7.78%)
Mar 22, 2018 0.9300 0.9300 0.8200 0.9000 29,590 -0.04(-4.26%)
Mar 21, 2018 1.000 1.000 0.7600 0.9400 47,316 -0.13(-12.15%)
Mar 20, 2018 1.010 1.070 0.9300 1.070 26,727 +0.06(+5.94%)
Mar 19, 2018 1.050 1.050 1.010 1.010 7,069 -0.07(-6.48%)
Mar 16, 2018 1.050 1.080 1.034 1.080 17,514 +0.05(+5.26%)
Mar 15, 2018 1.050 1.070 1.020 1.026 6,018 -0.02(-2.29%)
Mar 14, 2018 1.000 1.070 1.000 1.050 19,183 -0.02(-1.87%)
Mar 13, 2018 1.010 1.100 1.000 1.070 58,294 +0.06(+5.94%)
Mar 12, 2018 0.9800 1.030 0.9800 1.010 6,308 -0.02(-1.94%)
Mar 09, 2018 1.040 1.040 0.9800 1.030 7,939 -0.01(-0.96%)
Mar 08, 2018 0.9550 1.045 0.9550 1.040 3,845 -0.04(-3.70%)
Mar 07, 2018 1.060 1.090 1.000 1.080 4,110 +0.00(+0.00%)
Mar 06, 2018 1.060 1.090 1.000 1.080 9,322 +0.00(+0.00%)
Mar 05, 2018 1.035 1.090 1.035 1.080 4,630 +0.03(+2.86%)
Mar 02, 2018 1.090 1.100 1.020 1.050 9,187 -0.04(-3.67%)
Mar 01, 2018 1.070 1.100 1.050 1.090 6,152 +0.02(+1.87%)
Feb 28, 2018 1.020 1.100 1.020 1.070 11,639 +0.05(+4.90%)
Feb 27, 2018 1.020 1.020 0.9600 1.020 35,002 +0.01(+0.99%)
Feb 26, 2018 1.060 1.070 0.9800 1.010 30,887 -0.05(-4.72%)
Feb 23, 2018 1.030 1.130 1.030 1.060 18,202 +0.03(+2.91%)
Feb 22, 2018 1.080 1.080 0.9600 1.030 36,734 +0.00(+0.00%)
Feb 21, 2018 1.070 1.110 0.9600 1.030 52,603 -0.10(-8.85%)
Feb 20, 2018 1.040 1.150 1.040 1.130 46,083 -0.02(-1.74%)
Feb 16, 2018 1.150 1.150 1.150 0 +0.04(+3.60%)
Feb 15, 2018 1.155 1.270 1.110 1.110 54,457 -0.03(-2.63%)
Feb 14, 2018 1.320 1.120 1.140 53,101 -0.14(-10.94%)
Feb 13, 2018 1.200 1.290 1.140 1.280 49,306 +0.15(+13.27%)
Feb 12, 2018 1.040 1.400 1.010 1.130 16,580 +0.13(+12.48%)
Feb 09, 2018 1.017 1.050 0.9500 1.005 17,900 -0.08(-6.98%)
Feb 08, 2018 1.040 1.080 0.9501 1.080 31,619 +0.00(+0.00%)
Feb 07, 2018 1.050 1.080 1.010 1.080 17,617 +0.00(+0.00%)
Feb 06, 2018 1.030 1.080 1.000 1.080 15,730 +0.06(+5.88%)
Feb 05, 2018 1.020 1.046 1.000 1.020 43,742 -0.01(-1.11%)
Feb 02, 2018 1.180 1.195 1.020 1.032 92,894 -0.21(-16.81%)
Feb 01, 2018 1.250 1.270 1.180 1.240 22,098 -0.01(-0.80%)
Jan 31, 2018 1.280 1.280 1.180 1.250 10,439 -0.04(-3.10%)
Jan 30, 2018 1.300 1.350 1.290 37,885 -0.06(-4.44%)
Jan 29, 2018 1.370 1.370 1.210 1.350 33,524 -0.02(-1.46%)
Jan 26, 2018 1.340 1.440 1.250 1.370 55,446 -0.01(-0.72%)
Jan 25, 2018 1.508 1.600 1.170 1.380 191,316 -0.07(-4.76%)
Jan 24, 2018 1.300 1.500 1.220 1.449 200,718 +0.28(+23.85%)
Jan 23, 2018 1.000 1.200 0.9500 1.170 78,217 +0.22(+23.16%)
Jan 22, 2018 1.080 1.090 0.9100 0.9500 61,501 -0.05(-5.00%)
Jan 19, 2018 1.000 1.010 0.9000 1.000 8,879 +0.07(+7.87%)
Jan 18, 2018 1.000 1.000 0.8800 0.9270 59,540 -0.00(-0.32%)
Jan 17, 2018 1.020 1.020 0.9000 0.9300 20,261 -0.09(-8.82%)
Jan 16, 2018 1.050 1.050 0.7640 1.020 45,649 -0.03(-2.86%)
Jan 12, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 11, 2018 1.130 1.130 1.050 1.050 28,116 +0.00(+0.00%)
Jan 10, 2018 1.050 1.080 1.040 1.050 20,675 +0.00(+0.00%)
Jan 09, 2018 1.000 1.100 1.000 1.050 36,626 +0.05(+5.00%)
Jan 08, 2018 1.095 1.190 0.9700 1.000 80,773 -0.10(-9.09%)
Jan 05, 2018 1.010 1.100 0.9100 1.100 78,891 +0.00(+0.00%)
Jan 04, 2018 1.490 1.520 0.5600 1.100 196,489 -0.39(-26.17%)
Jan 03, 2018 1.500 1.620 1.420 1.490 123,704 +0.07(+4.93%)
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.