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 (%)
May 31, 2018 0.6550 0.7400 0.6550 0.7230 1,438 -0.02(-2.30%)
May 30, 2018 0.6600 0.7400 0.6500 0.7400 27,755 +0.00(+0.00%)
May 29, 2018 0.7400 0.7400 0.7400 0.7400 1,965 +0.00(+0.00%)
May 25, 2018 0.7400 0.7400 0.7400 0 +0.05(+6.47%)
May 24, 2018 0.7000 0.7400 0.6801 0.6950 7,060 -0.04(-4.79%)
May 23, 2018 0.7120 0.7300 0.7120 0.7300 7,000 +0.00(+0.00%)
May 22, 2018 0.7300 0.7300 0.7300 0.7300 1,885 +0.05(+7.34%)
May 21, 2018 0.7000 0.7400 0.6800 0.6801 11,049 -0.02(-2.84%)
May 18, 2018 0.6900 0.7400 0.6800 0.7000 12,615 -0.05(-6.65%)
May 17, 2018 0.7499 0.7500 0.6900 0.7499 45,160 +0.01(+2.03%)
May 16, 2018 0.7500 0.7500 0.6701 0.7350 8,395 -0.01(-2.00%)
May 15, 2018 0.7500 0.7500 0.7500 0.7500 784 -0.08(-9.64%)
May 14, 2018 0.7100 0.8500 0.6300 0.8300 19,328 -0.01(-1.19%)
May 11, 2018 0.8500 0.8500 0.7050 0.8400 15,448 -0.00(-0.12%)
May 10, 2018 0.7960 0.8410 0.7960 0.8410 3,075 +0.04(+5.13%)
May 09, 2018 0.8100 0.8500 0.8000 0.8000 8,910 -0.05(-5.88%)
May 08, 2018 0.8700 0.8700 0.7960 0.8500 2,262 -0.01(-1.16%)
May 07, 2018 0.7700 0.8700 0.7700 0.8600 12,085 -0.01(-1.15%)
May 04, 2018 0.8600 0.8800 0.8200 0.8700 9,020 +0.01(+1.16%)
May 03, 2018 0.8000 0.8899 0.7650 0.8600 25,292 -0.03(-3.37%)
May 02, 2018 0.7949 0.8900 0.7400 0.8900 9,475 +0.10(+11.96%)
May 01, 2018 0.7329 0.7949 0.7260 0.7949 3,310 +0.07(+9.64%)
Apr 30, 2018 0.7800 0.8697 0.7250 0.7250 14,003 -0.06(-7.05%)
Apr 27, 2018 0.8860 0.8860 0.6600 0.7800 52,153 -0.08(-9.30%)
Apr 26, 2018 0.8950 0.8950 0.8000 0.8600 2,868 +0.11(+14.65%)
Apr 25, 2018 0.7501 0.7501 0.7501 0.7501 1,493 -0.14(-15.72%)
Apr 24, 2018 0.8000 0.9300 0.7502 0.8900 3,814 +0.08(+9.89%)
Apr 23, 2018 0.8099 0.8099 0.7651 0.8099 7,619 -0.15(-15.64%)
Apr 20, 2018 0.8900 0.9600 0.6800 0.9600 33,294 +0.07(+7.87%)
Apr 19, 2018 0.8800 0.8900 0.8100 0.8900 6,796 +0.04(+4.71%)
Apr 18, 2018 0.8101 0.8500 0.8101 0.8500 4,357 +0.04(+4.93%)
Apr 17, 2018 0.8800 0.8800 0.8101 0.8101 2,440 -0.07(-7.94%)
Apr 16, 2018 0.9000 0.9600 0.7200 0.8800 39,829 +0.06(+7.32%)
Apr 13, 2018 0.6700 0.8200 0.6700 0.8200 41,727 +0.15(+22.39%)
Apr 12, 2018 0.6700 0.7000 0.6700 0.6700 7,342 +0.00(+0.00%)
Apr 11, 2018 0.7000 0.7000 0.6700 0.6700 8,607 -0.03(-4.29%)
Apr 10, 2018 0.7000 0.7000 0.6700 0.7000 7,097 +0.00(+0.00%)
Apr 09, 2018 0.7400 0.7400 0.7000 0.7000 3,315 -0.07(-9.09%)
Apr 06, 2018 0.6800 0.7700 0.6700 0.7700 22,317 +0.05(+6.94%)
Apr 05, 2018 0.6500 0.7200 0.6500 0.7200 4,752 +0.00(+0.00%)
Apr 04, 2018 0.7220 0.7220 0.6500 0.7200 13,668 -0.05(-6.98%)
Apr 03, 2018 0.7780 0.7780 0.6500 0.7740 13,813 +0.06(+8.25%)
Apr 02, 2018 0.7100 0.7150 0.7100 0.7150 3,038 +0.01(+0.70%)
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%)
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.