Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earth Science Tech Inc (OP: ETST )

0.2500 +0.0560 (+28.87%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 20, 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 (%)
Sep 29, 2017 0.5599 0.5599 0.4731 0.5350 17,690 -0.03(-4.46%)
Sep 28, 2017 0.5215 0.5900 0.3930 0.5600 23,395 +0.05(+10.24%)
Sep 27, 2017 0.5100 0.5800 0.4972 0.5080 19,160 +0.01(+1.60%)
Sep 26, 2017 0.4005 0.6697 0.3240 0.5000 86,147 +0.00(+0.02%)
Sep 25, 2017 0.4501 0.4999 0.4124 0.4999 2,775 -0.01(-0.99%)
Sep 22, 2017 0.4010 0.5100 0.4010 0.5049 8,190 -0.01(-1.00%)
Sep 21, 2017 0.4872 0.5100 0.4802 0.5100 1,100 -0.01(-0.97%)
Sep 20, 2017 0.4811 0.5150 0.4802 0.5150 675 -0.00(-0.92%)
Sep 19, 2017 0.5198 0.5198 0.4800 0.5198 8,318 -0.00(-0.02%)
Sep 18, 2017 0.4800 0.5272 0.4800 0.5199 1,796 -0.01(-1.48%)
Sep 15, 2017 0.5169 0.5277 0.4800 0.5277 1,900 +0.00(+0.08%)
Sep 14, 2017 0.4800 0.5520 0.4800 0.5273 3,163 +0.02(+3.39%)
Sep 13, 2017 0.5200 0.6000 0.5100 0.5100 11,707 -0.02(-3.59%)
Sep 12, 2017 0.5000 0.5290 0.4900 0.5290 7,260 +0.03(+5.80%)
Sep 11, 2017 0.5490 0.5490 0.5000 0.5000 2,900 +0.00(+0.00%)
Sep 08, 2017 0.5081 0.5500 0.4801 0.5000 6,175 -0.05(-9.09%)
Sep 07, 2017 0.5600 0.5600 0.4700 0.5500 1,694 -0.01(-1.79%)
Sep 06, 2017 0.4850 0.5600 0.4600 0.5600 2,750 +0.00(+0.00%)
Sep 05, 2017 0.5900 0.6000 0.4310 0.5600 21,421 +0.01(+1.82%)
Sep 01, 2017 0.5700 0.5700 0.5443 0.5500 12,793 -0.02(-3.51%)
Aug 31, 2017 0.5980 0.6200 0.5403 0.5700 6,810 -0.03(-5.00%)
Aug 30, 2017 0.6200 0.6200 0.5700 0.6000 12,089 +0.07(+13.21%)
Aug 29, 2017 0.5800 0.6000 0.5300 0.5300 9,968 -0.05(-8.62%)
Aug 28, 2017 0.5800 0.5800 0.5500 0.5800 22,249 +0.00(+0.00%)
Aug 25, 2017 0.5500 0.5800 0.5500 0.5800 13,480 +0.02(+3.57%)
Aug 24, 2017 0.5600 0.5700 0.5600 0.5600 5,600 -0.01(-1.75%)
Aug 23, 2017 0.5700 0.5700 0.5600 0.5700 7,175 -0.01(-1.21%)
Aug 22, 2017 0.5820 0.5850 0.5600 0.5770 26,098 -0.01(-2.20%)
Aug 21, 2017 0.6100 0.6100 0.5601 0.5900 20,091 -0.02(-3.28%)
Aug 18, 2017 0.6400 0.6600 0.5700 0.6100 40,363 -0.03(-3.94%)
Aug 17, 2017 0.6000 0.6350 0.6000 0.6350 6,235 +0.03(+5.57%)
Aug 16, 2017 0.6200 0.6400 0.6015 0.6015 7,950 -0.04(-5.72%)
Aug 15, 2017 0.6186 0.6399 0.6186 0.6380 7,708 +0.02(+3.14%)
Aug 14, 2017 0.6000 0.6195 0.5900 0.6186 6,751 +0.03(+4.85%)
Aug 11, 2017 0.6613 0.6613 0.5900 0.5900 17,085 -0.02(-2.56%)
Aug 10, 2017 0.6050 0.6800 0.6050 0.6055 11,575 -0.06(-9.63%)
Aug 09, 2017 0.6200 0.6800 0.6200 0.6700 8,831 +0.06(+9.08%)
Aug 08, 2017 0.6200 0.6200 0.6142 0.6142 3,815 -0.01(-0.92%)
Aug 07, 2017 0.6260 0.6260 0.5510 0.6199 16,849 -0.02(-2.44%)
Aug 04, 2017 0.6612 0.7000 0.6100 0.6354 89,391 -0.01(-2.25%)
Aug 03, 2017 0.7000 0.7000 0.5900 0.6500 22,969 -0.05(-7.14%)
Aug 02, 2017 0.6900 0.7000 0.6100 0.7000 59,086 +0.01(+1.45%)
Aug 01, 2017 0.5700 0.7000 0.5400 0.6900 63,833 +0.15(+27.78%)
Jul 31, 2017 0.5746 0.5900 0.5250 0.5400 36,723 -0.05(-8.47%)
Jul 28, 2017 0.6199 0.6199 0.5900 0.5900 2,947 -0.02(-3.28%)
Jul 27, 2017 0.6450 0.6450 0.5400 0.6100 12,755 -0.05(-7.44%)
Jul 26, 2017 0.6200 0.6799 0.6200 0.6590 3,595 +0.03(+4.44%)
Jul 25, 2017 0.6550 0.6800 0.6200 0.6310 16,456 -0.02(-3.66%)
Jul 24, 2017 0.6800 0.6846 0.6550 0.6550 10,247 -0.03(-4.24%)
Jul 21, 2017 0.7185 0.7185 0.6731 0.6840 6,770 -0.05(-6.30%)
Jul 20, 2017 0.7185 0.7300 0.6800 0.7300 4,480 +0.03(+4.29%)
Jul 19, 2017 0.6850 0.7300 0.6700 0.7000 25,796 +0.01(+1.45%)
Jul 18, 2017 0.6800 0.7200 0.6800 0.6900 37,759 -0.05(-6.12%)
Jul 17, 2017 0.7000 0.7400 0.6900 0.7350 20,927 -0.01(-0.68%)
Jul 14, 2017 0.7400 0.7400 0.7000 0.7400 2,416 +0.02(+2.78%)
Jul 13, 2017 0.7200 0.7500 0.6966 0.7200 73,118 -0.01(-1.41%)
Jul 12, 2017 0.6130 0.8299 0.6130 0.7303 17,212 -0.08(-9.93%)
Jul 11, 2017 0.8439 0.8439 0.7801 0.8108 21,430 +0.00(+0.10%)
Jul 10, 2017 0.8440 0.8440 0.8050 0.8100 10,403 -0.03(-4.03%)
Jul 07, 2017 0.8200 0.8500 0.8100 0.8440 23,859 +0.03(+4.20%)
Jul 06, 2017 0.8499 0.8499 0.7953 0.8100 16,690 -0.04(-4.68%)
Jul 05, 2017 0.8600 0.8769 0.8100 0.8498 29,449 +0.02(+2.39%)
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.