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

Earth Science Tech Inc (OP: ETST )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 9:31 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 (%)
Feb 26, 2021 0.0485 0.0501 0.0451 0.0500 137,200 +0.00(+0.00%)
Feb 25, 2021 0.0503 0.0575 0.0500 0.0500 191,072 -0.01(-16.67%)
Feb 24, 2021 0.0499 0.0627 0.0320 0.0600 283,083 +0.00(+0.00%)
Feb 23, 2021 0.0600 0.0651 0.0500 0.0600 306,317 -0.01(-14.16%)
Feb 22, 2021 0.0700 0.0770 0.0655 0.0699 414,904 -0.01(-6.80%)
Feb 19, 2021 0.0585 0.0800 0.0585 0.0750 564,000 +0.02(+47.06%)
Feb 18, 2021 0.0510 0.0600 0.0510 0.0510 179,882 +0.00(+0.00%)
Feb 17, 2021 0.0510 0.0600 0.0510 0.0510 1,679,799 -0.01(-12.07%)
Feb 16, 2021 0.0600 0.0699 0.0551 0.0580 443,828 -0.01(-17.02%)
Feb 12, 2021 0.0700 0.0700 0.0551 0.0699 487,300 -0.00(-1.55%)
Feb 11, 2021 0.0650 0.0950 0.0605 0.0710 670,488 +0.01(+9.23%)
Feb 10, 2021 0.0790 0.1000 0.0619 0.0650 771,487 -0.02(-25.71%)
Feb 09, 2021 0.0900 0.0900 0.0670 0.0875 545,505 -0.00(-1.69%)
Feb 08, 2021 0.0700 0.1000 0.0525 0.0890 1,419,104 +0.02(+27.14%)
Feb 05, 2021 0.0550 0.0790 0.0500 0.0700 1,207,600 +0.02(+32.08%)
Feb 04, 2021 0.0525 0.0570 0.0475 0.0530 699,825 +0.00(+6.85%)
Feb 03, 2021 0.0490 0.0550 0.0450 0.0496 417,465 +0.00(+1.22%)
Feb 02, 2021 0.0461 0.0672 0.0427 0.0490 367,014 +0.00(+5.83%)
Feb 01, 2021 0.0420 0.0520 0.0340 0.0463 872,963 +0.01(+15.75%)
Jan 29, 2021 0.0340 0.0400 0.0340 0.0400 235,200 +0.01(+17.65%)
Jan 28, 2021 0.0320 0.0366 0.0320 0.0340 178,880 -0.00(-7.10%)
Jan 27, 2021 0.0419 0.0470 0.0350 0.0366 308,393 -0.00(-6.15%)
Jan 26, 2021 0.0380 0.0390 0.0315 0.0390 519,741 +0.00(+1.83%)
Jan 25, 2021 0.0400 0.0450 0.0303 0.0383 237,293 -0.01(-14.89%)
Jan 22, 2021 0.0470 0.0470 0.0400 0.0450 281,300 -0.00(-5.26%)
Jan 21, 2021 0.0600 0.0600 0.0423 0.0475 287,410 -0.01(-13.64%)
Jan 20, 2021 0.0400 0.0600 0.0345 0.0550 2,149,881 +0.02(+48.65%)
Jan 19, 2021 0.0340 0.0370 0.0340 0.0370 191,085 +0.00(+9.14%)
Jan 15, 2021 0.0320 0.0340 0.0295 0.0339 306,600 +0.00(+16.10%)
Jan 14, 2021 0.0257 0.0300 0.0257 0.0292 222,634 +0.00(+7.75%)
Jan 13, 2021 0.0295 0.0295 0.0270 0.0271 72,340 -0.00(-6.55%)
Jan 12, 2021 0.0285 0.0290 0.0261 0.0290 144,282 +0.00(+3.57%)
Jan 11, 2021 0.0253 0.0280 0.0250 0.0280 20,400 +0.00(+7.69%)
Jan 08, 2021 0.0255 0.0270 0.0253 0.0260 89,100 +0.00(+1.56%)
Jan 07, 2021 0.0290 0.0290 0.0256 0.0256 14,699 -0.00(-6.91%)
Jan 06, 2021 0.0256 0.0275 0.0255 0.0275 270,279 -0.00(-0.36%)
Jan 05, 2021 0.0270 0.0300 0.0241 0.0276 308,255 +0.00(+6.15%)
Jan 04, 2021 0.0306 0.0320 0.0260 0.0260 1,417,328 -0.00(-5.45%)
Dec 31, 2020 0.0275 0.0275 0.0275 154,224 +0.01(+44.74%)
Dec 30, 2020 0.0200 0.0200 0.0180 0.0190 154,224 -0.00(-5.00%)
Dec 29, 2020 0.0210 0.0210 0.0161 0.0200 770,686 -0.00(-4.76%)
Dec 28, 2020 0.0201 0.0250 0.0201 0.0210 266,585 -0.00(-16.00%)
Dec 24, 2020 0.0166 0.0260 0.0166 0.0250 39,400 +0.01(+25.00%)
Dec 23, 2020 0.0158 0.0200 0.0152 0.0200 214,400 +0.00(+18.34%)
Dec 22, 2020 0.0169 0.0170 0.0161 0.0169 183,291 +0.00(+3.05%)
Dec 21, 2020 0.0151 0.0199 0.0151 0.0164 417,822 +0.00(+9.33%)
Dec 18, 2020 0.0165 0.0180 0.0150 0.0150 100,200 -0.00(-16.67%)
Dec 17, 2020 0.0170 0.0180 0.0161 0.0180 24,133 +0.00(+6.51%)
Dec 16, 2020 0.0163 0.0170 0.0163 0.0169 985 +0.00(+2.42%)
Dec 15, 2020 0.0170 0.0170 0.0150 0.0165 150,400 -0.00(-2.94%)
Dec 14, 2020 0.0157 0.0170 0.0157 0.0170 91,237 +0.00(+11.11%)
Dec 11, 2020 0.0145 0.0160 0.0145 0.0153 372,600 +0.00(+9.29%)
Dec 10, 2020 0.0170 0.0174 0.0140 0.0140 473,950 -0.00(-26.32%)
Dec 09, 2020 0.0170 0.0210 0.0170 0.0190 846,353 -0.00(-5.00%)
Dec 08, 2020 0.0259 0.0259 0.0180 0.0200 241,138 +0.00(+0.00%)
Dec 07, 2020 0.0240 0.0240 0.0200 0.0200 128,799 -0.00(-1.96%)
Dec 04, 2020 0.0280 0.0285 0.0204 0.0204 59,300 -0.01(-26.88%)
Dec 03, 2020 0.0290 0.0290 0.0214 0.0279 127,173 +0.00(+18.22%)
Dec 02, 2020 0.0180 0.0236 0.0180 0.0236 322,341 +0.00(+24.87%)
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.