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

Earth Science Tech Inc (OP: ETST )

0.1500 +0.0300 (+25.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2018 1.490 1.490 1.400 1.420 136,716 +0.00(+0.00%)
Dec 29, 2017 1.420 1.420 1.420 0 +0.12(+9.23%)
Dec 28, 2017 0.9300 1.320 0.9240 1.300 303,833 +0.39(+42.86%)
Dec 27, 2017 0.9200 0.9200 0.8500 0.9100 71,600 +0.02(+2.25%)
Dec 26, 2017 0.9200 0.9200 0.8400 0.8900 44,435 -0.03(-3.26%)
Dec 22, 2017 0.9190 0.9200 0.8400 0.9200 50,907 +0.03(+3.37%)
Dec 21, 2017 0.9399 0.9400 0.8750 0.8900 57,556 -0.05(-5.31%)
Dec 20, 2017 0.8300 0.9550 0.8200 0.9399 76,183 +0.12(+14.62%)
Dec 19, 2017 0.7907 0.8500 0.7500 0.8200 105,344 +0.08(+10.60%)
Dec 18, 2017 0.8376 0.8500 0.7220 0.7414 27,814 -0.03(-3.71%)
Dec 15, 2017 0.8000 0.8900 0.7700 0.7700 45,955 -0.03(-3.75%)
Dec 14, 2017 0.8400 0.8400 0.7800 0.8000 29,720 -0.04(-4.76%)
Dec 13, 2017 0.7073 0.8500 0.7073 0.8400 217,977 +0.16(+23.53%)
Dec 12, 2017 0.6550 0.6800 0.6550 0.6800 9,928 +0.03(+4.01%)
Dec 11, 2017 0.7400 0.7400 0.6400 0.6538 18,292 -0.09(-11.65%)
Dec 08, 2017 0.6500 0.7400 0.6500 0.7400 19,201 +0.06(+8.82%)
Dec 07, 2017 0.7095 0.7145 0.6600 0.6800 82,102 +0.02(+2.87%)
Dec 06, 2017 0.7000 0.7000 0.6275 0.6610 10,402 -0.05(-6.82%)
Dec 05, 2017 0.7400 0.7450 0.6110 0.7094 53,165 -0.04(-4.78%)
Dec 04, 2017 0.7499 0.7499 0.6800 0.7450 14,990 -0.00(-0.65%)
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.