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 (%)
Dec 31, 2021 0.0205 0.0279 0.0196 0.0214 266,063 +0.00(+2.88%)
Dec 30, 2021 0.0250 0.0275 0.0208 0.0208 305,974 -0.01(-22.96%)
Dec 29, 2021 0.0190 0.0275 0.0190 0.0270 332,280 +0.01(+43.62%)
Dec 28, 2021 0.0188 0.0221 0.0188 0.0188 38,852 -0.00(-6.00%)
Dec 27, 2021 0.0211 0.0230 0.0200 0.0200 96,355 -0.01(-21.57%)
Dec 23, 2021 0.0223 0.0255 0.0223 0.0255 10,170 +0.00(+2.00%)
Dec 22, 2021 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-10.71%)
Dec 21, 2021 0.0220 0.0280 0.0220 0.0280 322,827 +0.01(+27.27%)
Dec 17, 2021 0.0220 0.0220 0.0220 0 -0.00(-8.33%)
Dec 16, 2021 0.0263 0.0263 0.0212 0.0240 44,000 -0.00(-8.75%)
Dec 15, 2021 0.0249 0.0263 0.0220 0.0263 438,632 +0.00(+15.35%)
Dec 14, 2021 0.0259 0.0259 0.0220 0.0228 170,509 -0.00(-11.97%)
Dec 13, 2021 0.0190 0.0259 0.0190 0.0259 13,250 +0.00(+23.33%)
Dec 10, 2021 0.0211 0.0211 0.0210 0.0210 1,306 +0.00(+4.48%)
Dec 08, 2021 0.0201 0.0201 0.0201 74 +0.00(+0.50%)
Dec 07, 2021 0.0204 0.0210 0.0200 0.0200 117,076 +0.00(+0.00%)
Dec 06, 2021 0.0185 0.0205 0.0185 0.0200 169,325 +0.00(+0.50%)
Dec 03, 2021 0.0221 0.0221 0.0185 0.0199 373,641 -0.00(-5.24%)
Dec 02, 2021 0.0229 0.0255 0.0207 0.0210 778,309 +0.00(+0.00%)
Dec 01, 2021 0.0200 0.0260 0.0191 0.0210 251,662 -0.00(-1.41%)
Nov 30, 2021 0.0218 0.0255 0.0182 0.0213 486,948 -0.00(-2.74%)
Nov 29, 2021 0.0300 0.0300 0.0210 0.0219 295,996 -0.00(-2.23%)
Nov 26, 2021 0.0261 0.0261 0.0224 0.0224 10,000 +0.00(+0.90%)
Nov 24, 2021 0.0236 0.0239 0.0222 0.0222 186,000 -0.00(-0.45%)
Nov 23, 2021 0.0232 0.0237 0.0223 0.0223 87,921 -0.00(-4.29%)
Nov 22, 2021 0.0250 0.0266 0.0222 0.0233 81,140 -0.00(-13.38%)
Nov 19, 2021 0.0220 0.0270 0.0220 0.0269 28,184 +0.01(+25.12%)
Nov 18, 2021 0.0217 0.0315 0.0213 0.0215 192,867 -0.00(-9.66%)
Nov 17, 2021 0.0240 0.0240 0.0238 0.0238 59,541 -0.00(-0.83%)
Nov 16, 2021 0.0230 0.0240 0.0230 0.0240 1,353 +0.00(+4.35%)
Nov 15, 2021 0.0224 0.0230 0.0221 0.0230 17,512 +0.00(+0.00%)
Nov 12, 2021 0.0230 0.0240 0.0215 0.0230 118,339 +0.00(+9.52%)
Nov 11, 2021 0.0240 0.0240 0.0210 0.0210 267,418 -0.00(-10.64%)
Nov 09, 2021 0.0236 0.0240 0.0231 0.0235 169,069 -0.00(-2.08%)
Nov 08, 2021 0.0280 0.0280 0.0231 0.0240 467,049 -0.00(-5.88%)
Nov 05, 2021 0.0268 0.0280 0.0255 0.0255 19,024 -0.00(-8.60%)
Nov 04, 2021 0.0252 0.0344 0.0252 0.0279 1,001,456 +0.01(+25.68%)
Nov 03, 2021 0.0250 0.0250 0.0222 0.0222 1,750 -0.00(-12.94%)
Nov 02, 2021 0.0250 0.0259 0.0250 0.0255 106,500 +0.00(+15.38%)
Nov 01, 2021 0.0250 0.0256 0.0221 0.0221 177,370 -0.00(-9.80%)
Oct 29, 2021 0.0251 0.0254 0.0210 0.0245 54,568 -0.00(-4.67%)
Oct 28, 2021 0.0257 0.0259 0.0257 0.0257 14,800 +0.00(+0.00%)
Oct 27, 2021 0.0260 0.0260 0.0256 0.0257 11,642 -0.00(-2.28%)
Oct 26, 2021 0.0295 0.0263 907,430 -0.00(-10.85%)
Oct 25, 2021 0.0261 0.0320 0.0261 0.0295 194,430 +0.00(+6.12%)
Oct 22, 2021 0.0280 0.0287 0.0240 0.0278 626,967 -0.00(-7.33%)
Oct 21, 2021 0.0290 0.0300 0.0290 0.0300 10,373 +0.00(+3.09%)
Oct 20, 2021 0.0300 0.0306 0.0280 0.0291 120,600 -0.00(-6.43%)
Oct 19, 2021 0.0310 0.0311 0.0310 0.0311 78,182 +0.00(+0.32%)
Oct 18, 2021 0.0316 0.0320 0.0310 0.0310 209,204 -0.00(-3.13%)
Oct 15, 2021 0.0320 0.0325 0.0320 0.0320 113,566 +0.00(+0.00%)
Oct 13, 2021 0.0320 0.0320 0.0320 106 +0.00(+9.22%)
Oct 12, 2021 0.0315 0.0315 0.0270 0.0293 184,058 -0.01(-16.29%)
Oct 11, 2021 0.0300 0.0380 0.0261 0.0350 862,406 +0.01(+16.67%)
Oct 08, 2021 0.0280 0.0300 0.0255 0.0300 1,126,396 +0.00(+7.14%)
Oct 07, 2021 0.0450 0.0450 0.0280 0.0280 2,253,257 -0.01(-28.21%)
Oct 06, 2021 0.0280 0.0390 0.0270 0.0390 931,163 +0.01(+30.00%)
Oct 05, 2021 0.0360 0.0399 0.0274 0.0300 997,713 -0.00(-2.28%)
Oct 04, 2021 0.0300 0.0309 0.0273 0.0307 34,100 +0.00(+12.04%)
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.