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 (%)
Mar 30, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 27, 2015 1.020 1.050 0.8101 0.8500 15,029 -0.21(-19.81%)
Mar 26, 2015 1.060 1.060 1.060 1.060 100 -0.04(-3.64%)
Mar 24, 2015 1.100 1.100 1.100 0 -0.03(-2.65%)
Mar 23, 2015 1.050 1.150 1.050 1.130 3,435 +0.08(+7.62%)
Mar 20, 2015 1.050 1.050 1.050 1.050 1,600 +0.04(+3.96%)
Mar 19, 2015 1.170 1.170 1.010 1.010 13,403 -0.16(-13.68%)
Mar 18, 2015 1.170 1.170 1.170 1.170 780 -0.03(-2.50%)
Mar 17, 2015 1.220 1.220 1.200 1.200 8,003 +0.00(+0.00%)
Mar 16, 2015 1.150 1.200 1.060 1.200 11,605 +0.05(+4.35%)
Mar 13, 2015 1.150 1.150 1.150 1.150 4,200 +0.00(+0.00%)
Mar 12, 2015 1.250 1.250 1.150 1.150 6,300 -0.02(-1.71%)
Mar 11, 2015 1.160 1.170 1.150 1.170 2,952 -0.07(-5.65%)
Mar 10, 2015 1.300 1.300 1.240 1.240 9,663 -0.02(-1.59%)
Mar 09, 2015 1.270 1.270 1.250 1.260 9,007 -0.01(-0.79%)
Mar 06, 2015 1.270 1.270 1.270 1.270 162 +0.01(+1.11%)
Mar 05, 2015 1.220 1.270 1.130 1.256 2,400 +0.03(+2.11%)
Mar 04, 2015 1.120 1.230 1.120 1.230 600 +0.11(+9.82%)
Mar 03, 2015 1.129 1.120 1.120 1,500 +0.00(+0.00%)
Mar 02, 2015 1.120 1.120 1.120 1.120 5,800 -0.21(-15.79%)
Feb 27, 2015 1.330 1.330 1.110 1.330 2,100 +0.01(+0.76%)
Feb 26, 2015 1.320 1.320 1.319 1.320 1,150 +0.03(+2.33%)
Feb 25, 2015 1.120 1.305 1.120 1.290 13,703 +0.18(+16.22%)
Feb 24, 2015 1.090 1.110 1.090 1.110 971 +0.02(+1.83%)
Feb 23, 2015 1.100 1.100 1.090 1.090 200 -0.01(-0.91%)
Feb 20, 2015 1.200 1.200 1.100 1.100 4,600 -0.08(-6.78%)
Feb 19, 2015 1.200 1.200 1.180 1.180 1,234 +0.00(+0.00%)
Feb 13, 2015 1.180 1.180 1.180 0 -0.17(-12.59%)
Feb 12, 2015 1.390 1.390 1.350 1.350 3,000 -0.05(-3.57%)
Feb 11, 2015 1.400 1.400 1.400 1.400 1,950 +0.00(+0.00%)
Feb 10, 2015 1.400 1.400 1.400 1.400 150 +0.00(+0.00%)
Feb 09, 2015 1.400 1.400 1.400 1.400 731 +0.09(+6.87%)
Feb 06, 2015 1.310 1.310 1.170 1.310 2,060 +0.00(+0.00%)
Feb 05, 2015 1.399 1.400 1.310 1.310 3,700 +0.05(+3.97%)
Feb 04, 2015 1.270 1.270 1.260 1.260 300 -0.14(-10.00%)
Feb 03, 2015 1.400 1.400 1.400 1.400 350 +0.00(+0.00%)
Jan 30, 2015 1.400 1.400 1.400 5 +0.20(+16.67%)
Jan 29, 2015 1.200 1.200 1.200 1.200 250 +0.00(+0.00%)
Jan 28, 2015 1.200 1.200 1.200 1.200 1,210 +0.04(+3.45%)
Jan 27, 2015 1.160 1.160 1.160 1.160 1,000 -0.09(-7.20%)
Jan 26, 2015 1.500 1.500 1.160 1.250 6,490 +0.10(+8.70%)
Jan 23, 2015 1.250 1.300 1.150 1.150 5,104 -0.15(-11.54%)
Jan 22, 2015 1.300 1.300 1.300 1.300 4,600 +0.10(+8.33%)
Jan 21, 2015 1.160 1.800 1.160 1.200 12,507 -0.08(-6.25%)
Jan 20, 2015 1.280 1.280 1.280 1.280 110 -0.14(-9.86%)
Jan 16, 2015 1.420 1.420 1.420 0 +0.42(+42.00%)
Jan 15, 2015 1.020 1.020 1.000 1.000 300 -0.02(-1.96%)
Jan 14, 2015 1.040 1.040 0.7500 1.020 968 -0.02(-1.92%)
Jan 13, 2015 1.040 0 -0.20(-16.13%)
Jan 12, 2015 1.220 1.280 1.220 1.240 1,100 +0.02(+1.64%)
Jan 09, 2015 1.220 1.220 1.220 1.220 500 +0.00(+0.00%)
Jan 08, 2015 1.210 1.220 1.080 1.220 2,996 +0.00(+0.00%)
Jan 07, 2015 1.220 1.220 1.220 1.220 500 +0.00(+0.00%)
Jan 06, 2015 1.210 1.220 1.210 1.220 880 -0.03(-2.40%)
Jan 05, 2015 1.220 1.250 1.220 1.250 1,560 +0.03(+2.46%)
Jan 02, 2015 1.220 1.220 1.220 1.220 225 +0.01(+0.83%)
Dec 31, 2014 1.210 1.210 1.210 0 -0.03(-2.42%)
Dec 30, 2014 1.290 1.290 1.240 1.240 2,912 -0.05(-3.88%)
Dec 29, 2014 1.260 1.330 1.260 1.290 2,579 +0.04(+3.20%)
Dec 26, 2014 1.300 1.300 1.250 1.250 1,060 -0.09(-6.72%)
Dec 24, 2014 1.340 1.340 1.340 0 -0.02(-1.47%)
Dec 23, 2014 1.370 1.370 1.360 1.360 1,100 +0.01(+0.74%)
Dec 22, 2014 1.380 1.450 1.350 1.350 14,115 -0.01(-0.74%)
Dec 19, 2014 1.600 1.620 1.360 1.360 5,920 -0.09(-6.21%)
Dec 18, 2014 1.500 1.500 1.450 1.450 2,150 +0.00(+0.00%)
Dec 17, 2014 1.450 1.450 1.450 1.450 4,740 -0.14(-8.81%)
Dec 16, 2014 1.510 1.590 1.350 1.590 7,429 +0.08(+5.30%)
Dec 15, 2014 1.460 1.510 1.450 1.510 1,600 -0.17(-10.12%)
Dec 11, 2014 1.680 1.680 1.680 0 -0.07(-4.00%)
Dec 10, 2014 1.750 1.750 1.750 1.750 2,028 +0.05(+2.94%)
Dec 08, 2014 1.700 1.700 1.700 98 +0.05(+3.03%)
Dec 05, 2014 1.410 1.830 1.410 1.650 3,081 -0.20(-10.81%)
Dec 04, 2014 1.660 1.850 1.660 1.850 988 +0.18(+10.78%)
Dec 03, 2014 1.850 1.850 1.670 1.670 1,596 -0.18(-9.73%)
Dec 02, 2014 1.850 1.850 1.850 1.850 400 +0.24(+14.91%)
Dec 01, 2014 1.900 1.900 1.610 1.610 2,378 -0.29(-15.26%)
Nov 28, 2014 1.690 1.970 1.690 1.900 1,598 +0.21(+12.43%)
Nov 26, 2014 1.690 1.690 1.690 0 -0.31(-15.50%)
Nov 24, 2014 2.000 2.000 2.000 79 +0.45(+29.03%)
Nov 21, 2014 1.520 1.560 1.520 1.550 3,150 +0.00(+0.00%)
Nov 20, 2014 1.750 1.790 1.510 1.550 23,161 -0.43(-21.72%)
Nov 19, 2014 1.740 1.980 1.670 1.980 10,125 -0.01(-0.50%)
Nov 18, 2014 1.990 1.990 1.670 1.990 5,329 +0.32(+19.16%)
Nov 17, 2014 2.250 1.620 1.670 8,596 -0.58(-25.78%)
Nov 14, 2014 2.250 2.370 2.250 2.250 3,460 -0.15(-6.25%)
Nov 13, 2014 2.680 2.780 2.400 2.400 14,489 -0.28(-10.45%)
Nov 12, 2014 2.500 2.790 2.410 2.680 19,841 +0.17(+6.77%)
Nov 11, 2014 2.520 2.520 2.510 2.510 1,195 +0.00(+0.00%)
Nov 10, 2014 2.650 2.750 2.510 2.510 8,710 -0.14(-5.29%)
Nov 07, 2014 2.950 3.490 2.650 2.650 43,331 -0.15(-5.35%)
Nov 06, 2014 2.780 2.990 2.780 2.800 6,750 -0.02(-0.71%)
Nov 05, 2014 2.870 2.870 2.800 2.820 4,937 +0.02(+0.71%)
Nov 04, 2014 2.830 2.830 2.800 2.800 2,680 +0.01(+0.54%)
Nov 03, 2014 2.800 3.080 2.760 2.785 12,840 -0.01(-0.54%)
Oct 31, 2014 2.890 3.080 2.760 2.800 11,160 -0.09(-3.11%)
Oct 30, 2014 2.840 3.070 2.800 2.890 7,744 +0.08(+2.85%)
Oct 29, 2014 2.960 2.960 2.760 2.810 1,103 -0.16(-5.29%)
Oct 28, 2014 2.810 3.090 2.740 2.967 4,694 +0.02(+0.58%)
Oct 27, 2014 3.170 2.920 2.920 2.950 8,102 +0.03(+1.03%)
Oct 24, 2014 2.700 3.240 2.700 2.920 4,850 +0.03(+1.04%)
Oct 23, 2014 3.460 3.460 2.880 2.890 4,716 -0.57(-16.47%)
Oct 22, 2014 3.400 3.500 2.840 3.460 6,151 +0.17(+5.17%)
Oct 21, 2014 3.100 3.290 3.100 3.290 17,057 +0.19(+6.13%)
Oct 20, 2014 3.100 3.140 3.000 3.100 30,116 +0.00(+0.00%)
Oct 17, 2014 3.290 3.290 2.780 3.100 7,304 +0.37(+13.55%)
Oct 16, 2014 3.000 3.300 2.730 2.730 24,010 -0.07(-2.50%)
Oct 15, 2014 2.540 2.650 2.500 2.800 86,593 +0.30(+12.00%)
Oct 14, 2014 3.250 3.250 2.350 2.500 11,009 +0.40(+19.05%)
Oct 13, 2014 2.220 2.250 2.100 2.100 6,476 -0.12(-5.41%)
Oct 10, 2014 2.120 2.220 2.010 2.220 12,740 +0.17(+8.29%)
Oct 09, 2014 1.700 2.100 1.700 2.050 29,653 +0.39(+23.49%)
Oct 08, 2014 1.650 1.660 1.650 1.660 3,250 +0.02(+0.97%)
Oct 07, 2014 2.000 2.000 1.644 1.644 2,746 -0.36(-17.80%)
Oct 06, 2014 2.000 2.000 2.000 2.000 870 -0.25(-11.11%)
Oct 03, 2014 2.260 2.260 1.650 2.250 2,844 -0.01(-0.44%)
Oct 02, 2014 2.310 2.310 2.260 2.260 1,005 -0.05(-2.16%)
Oct 01, 2014 2.900 2.900 2.310 2.310 3,649 -0.59(-20.34%)
Sep 30, 2014 2.900 3.000 2.900 2.900 5,432 +0.01(+0.46%)
Sep 29, 2014 2.970 2.980 2.750 2.887 10,575 -0.06(-2.15%)
Sep 26, 2014 3.000 4.650 2.950 2.950 13,143 +0.11(+3.82%)
Sep 25, 2014 1.650 5.000 1.650 2.841 28,727 +1.39(+95.96%)
Sep 24, 2014 1.510 1.550 1.450 1.450 11,255 +0.05(+3.57%)
Sep 09, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 08, 2014 1.000 1.630 0.4000 1.400 15,300 +0.01(+0.72%)
Sep 05, 2014 1.500 1.500 1.100 1.390 7,700 -0.36(-20.57%)
Aug 25, 2014 1.750 1.750 1.750 0 -0.05(-2.78%)
Aug 18, 2014 1.800 1.800 1.800 0 -0.05(-2.70%)
Aug 14, 2014 1.850 1.850 1.850 0 -0.11(-5.61%)
Aug 08, 2014 1.960 1.960 1.960 0 +0.08(+4.26%)
Aug 07, 2014 1.880 1.880 1.880 0 +0.00(+0.00%)
Aug 06, 2014 1.890 1.890 1.880 1.880 4,788 -0.01(-0.53%)
Aug 05, 2014 1.890 1.890 1.890 1.890 150 -0.22(-10.43%)
Aug 04, 2014 2.110 2.110 2.110 2.110 4,149 +0.01(+0.48%)
Jul 31, 2014 2.100 2.100 2.100 0 -0.15(-6.67%)
Jul 28, 2014 2.250 2.250 2.250 25 +0.00(+0.00%)
Jul 25, 2014 2.000 2.250 2.000 2.250 625 +0.27(+13.64%)
Jul 22, 2014 1.980 1.980 1.980 50 -0.02(-1.00%)
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.