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

Earth Science Tech Inc (OP: ETST )

0.1149 -0.0051 (-4.25%)
Streaming Delayed Price Updated: 10:45 AM 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, 2019 0.4900 0.4900 0.4301 0.4850 26,300 -0.02(-3.00%)
May 30, 2019 0.4490 0.5000 0.4400 0.5000 11,250 +0.02(+3.11%)
May 29, 2019 0.5000 0.5000 0.4490 0.4849 45,863 +0.04(+8.24%)
May 28, 2019 0.4120 0.4880 0.4100 0.4480 50,491 -0.05(-10.40%)
May 24, 2019 0.4810 0.5200 0.4210 0.5000 18,700 +0.02(+3.95%)
May 23, 2019 0.4508 0.5300 0.4508 0.4810 39,799 -0.02(-3.80%)
May 22, 2019 0.4610 0.5300 0.4610 0.5000 24,728 +0.00(+0.00%)
May 21, 2019 0.4610 0.5400 0.4610 0.5000 4,452 -0.00(-0.46%)
May 20, 2019 0.4610 0.5490 0.4610 0.5023 14,135 -0.04(-7.82%)
May 17, 2019 0.4100 0.5449 0.4100 0.5449 27,900 -0.01(-0.93%)
May 16, 2019 0.5600 0.5600 0.4333 0.5500 59,159 +0.01(+1.85%)
May 15, 2019 0.4700 0.5600 0.3830 0.5400 27,891 -0.01(-1.82%)
May 14, 2019 0.4700 0.5698 0.4700 0.5500 12,570 -0.02(-3.47%)
May 13, 2019 0.5690 0.5699 0.4606 0.5698 15,593 -0.00(-0.02%)
May 10, 2019 0.5255 0.5699 0.4566 0.5699 50,200 +0.07(+14.00%)
May 09, 2019 0.5194 0.5194 0.4999 0.4999 670 -0.00(-0.02%)
May 08, 2019 0.5645 0.5655 0.4787 0.5000 45,851 +0.00(+0.00%)
May 07, 2019 0.4910 0.5900 0.4910 0.5000 67,160 -0.06(-10.55%)
May 06, 2019 0.5600 0.5600 0.4710 0.5590 43,801 -0.00(-0.18%)
May 03, 2019 0.5794 0.5794 0.3750 0.5600 87,700 +0.06(+12.02%)
May 02, 2019 0.5799 0.5799 0.4500 0.4999 75,486 -0.08(-13.81%)
May 01, 2019 0.4502 0.6000 0.4500 0.5800 69,557 +0.10(+20.83%)
Apr 30, 2019 0.5149 0.5149 0.4700 0.4800 28,815 -0.01(-2.44%)
Apr 29, 2019 0.6000 0.6100 0.4501 0.4920 94,464 -0.11(-18.00%)
Apr 26, 2019 0.5200 0.6000 0.4500 0.6000 64,500 +0.09(+17.42%)
Apr 25, 2019 0.6000 0.6000 0.4380 0.5110 225,268 -0.09(-14.83%)
Apr 24, 2019 0.5900 0.6000 0.5600 0.6000 17,481 +0.01(+1.69%)
Apr 23, 2019 0.5640 0.6000 0.5500 0.5900 21,522 +0.03(+4.61%)
Apr 22, 2019 0.5601 0.5700 0.5500 0.5640 20,002 -0.01(-1.05%)
Apr 18, 2019 0.5784 0.5800 0.5617 0.5700 14,700 -0.01(-1.72%)
Apr 17, 2019 0.5550 0.6500 0.5550 0.5800 44,221 -0.08(-12.32%)
Apr 16, 2019 0.6500 0.6615 0.5600 0.6615 14,690 +0.01(+1.83%)
Apr 15, 2019 0.6600 0.6880 0.5600 0.6496 27,020 -0.02(-2.46%)
Apr 12, 2019 0.6032 0.6900 0.6000 0.6660 22,200 +0.01(+1.69%)
Apr 11, 2019 0.6398 0.6688 0.5740 0.6549 35,403 +0.03(+4.30%)
Apr 10, 2019 0.6499 0.6499 0.6000 0.6279 10,166 -0.02(-3.40%)
Apr 09, 2019 0.5100 0.6500 0.5100 0.6500 14,006 +0.05(+8.33%)
Apr 08, 2019 0.5650 0.6000 0.5500 0.6000 3,272 +0.03(+5.26%)
Apr 05, 2019 0.5650 0.6400 0.5300 0.5700 18,100 -0.03(-5.00%)
Apr 04, 2019 0.5500 0.6200 0.5500 0.6000 4,955 -0.02(-2.44%)
Apr 03, 2019 0.6100 0.6150 0.5450 0.6150 4,820 +0.01(+0.82%)
Apr 02, 2019 0.5101 0.6370 0.5101 0.6100 5,432 +0.03(+5.17%)
Apr 01, 2019 0.4300 0.6000 0.4300 0.5800 42,003 -0.02(-3.17%)
Mar 29, 2019 0.5700 0.6213 0.5700 0.5990 40,300 -0.04(-6.29%)
Mar 28, 2019 0.6600 0.6780 0.5500 0.6392 91,847 -0.03(-5.16%)
Mar 27, 2019 0.6800 0.6885 0.6400 0.6740 11,487 -0.00(-0.15%)
Mar 26, 2019 0.6900 0.6900 0.6400 0.6750 13,160 +0.04(+5.47%)
Mar 25, 2019 0.6700 0.7000 0.6200 0.6400 24,193 -0.06(-8.57%)
Mar 22, 2019 0.7000 0.7000 0.6500 0.7000 19,700 -0.02(-2.64%)
Mar 21, 2019 0.7100 0.7190 0.7100 0.7190 24,000 +0.00(+0.64%)
Mar 20, 2019 0.7008 0.7144 0.6900 0.7144 26,683 +0.00(+0.55%)
Mar 19, 2019 0.6600 0.7105 0.6500 0.7105 20,964 +0.03(+4.55%)
Mar 18, 2019 0.7100 0.7200 0.6600 0.6796 15,446 -0.04(-5.61%)
Mar 15, 2019 0.6700 0.7200 0.6550 0.7200 63,900 +0.04(+5.88%)
Mar 14, 2019 0.6810 0.6900 0.6600 0.6800 12,720 +0.01(+1.49%)
Mar 13, 2019 0.6600 0.7249 0.6600 0.6700 31,995 -0.05(-7.57%)
Mar 12, 2019 0.6900 0.7249 0.6400 0.7249 106,600 -0.01(-1.36%)
Mar 11, 2019 0.7349 0.7349 0.6400 0.7349 39,431 -0.00(-0.01%)
Mar 08, 2019 0.6675 0.7350 0.6200 0.7350 30,400 +0.02(+3.16%)
Mar 07, 2019 0.6200 0.7500 0.6200 0.7125 57,061 +0.04(+6.03%)
Mar 06, 2019 0.6300 0.6895 0.6200 0.6720 24,322 +0.04(+6.67%)
Mar 05, 2019 0.6300 0.6410 0.6100 0.6300 23,072 -0.04(-6.25%)
Mar 04, 2019 0.7000 0.7000 0.6300 0.6720 24,041 -0.03(-4.00%)
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.