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

Earth Science Tech Inc (OP: ETST )

0.1599 -0.0051 (-3.09%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 14, 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 (%)
Nov 30, 2017 0.8000 0.8500 0.7601 0.8100 48,074 -0.01(-1.52%)
Nov 29, 2017 0.7400 0.8500 0.7400 0.8225 75,465 +0.08(+11.15%)
Nov 28, 2017 0.6300 0.8500 0.5880 0.7400 318,496 +0.18(+32.14%)
Nov 27, 2017 0.5700 0.5700 0.5150 0.5600 11,736 -0.03(-5.08%)
Nov 24, 2017 0.6000 0.6000 0.5200 0.5900 8,390 -0.01(-1.67%)
Nov 22, 2017 0.6000 0.6000 0.5005 0.6000 3,205 +0.07(+13.19%)
Nov 21, 2017 0.6000 0.6000 0.5300 0.5301 3,435 -0.07(-11.65%)
Nov 20, 2017 0.5000 0.6000 0.5000 0.6000 8,278 +0.10(+20.00%)
Nov 17, 2017 0.5100 0.5500 0.4900 0.5000 17,049 -0.01(-1.96%)
Nov 16, 2017 0.6000 0.6000 0.5100 0.5100 1,800 -0.04(-7.27%)
Nov 15, 2017 0.5550 0.5550 0.5400 0.5500 13,300 +0.01(+0.92%)
Nov 14, 2017 0.5500 0.5600 0.5000 0.5450 35,080 +0.05(+9.00%)
Nov 13, 2017 0.5000 0.5000 0.4600 0.5000 3,445 +0.04(+9.89%)
Nov 10, 2017 0.4550 0.5000 0.4550 0.4550 13,565 -0.04(-9.00%)
Nov 08, 2017 0.5000 0.5000 0.5000 195 +0.00(+0.00%)
Nov 07, 2017 0.4550 0.5000 0.4550 0.5000 33,572 +0.03(+7.45%)
Nov 06, 2017 0.4702 0.4702 0.4600 0.4653 14,945 -0.01(-1.65%)
Nov 03, 2017 0.5000 0.5200 0.4730 0.4732 1,120 +0.00(+0.04%)
Nov 02, 2017 0.4730 0.5000 0.4730 0.4730 4,193 -0.04(-7.24%)
Nov 01, 2017 0.4601 0.5099 0.4601 0.5099 4,660 -0.00(-0.02%)
Oct 31, 2017 0.4800 0.5499 0.4800 0.5100 3,000 +0.04(+8.51%)
Oct 30, 2017 0.4904 0.4904 0.4511 0.4700 5,348 -0.03(-6.00%)
Oct 27, 2017 0.5000 0.5500 0.4800 0.5000 14,106 +0.03(+6.38%)
Oct 26, 2017 0.5675 0.5800 0.4699 0.4700 56,488 -0.01(-1.26%)
Oct 25, 2017 0.5700 0.5700 0.4760 0.4760 946 -0.09(-16.49%)
Oct 24, 2017 0.4750 0.5899 0.4750 0.5700 60,302 +0.10(+21.02%)
Oct 23, 2017 0.5100 0.5100 0.4700 0.4710 7,200 -0.04(-7.65%)
Oct 20, 2017 0.4701 0.5200 0.4700 0.5100 9,328 +0.00(+0.91%)
Oct 19, 2017 0.4828 0.5054 0.4828 0.5054 1,170 -0.01(-2.77%)
Oct 18, 2017 0.4921 0.5198 0.4701 0.5198 810 -0.00(-0.04%)
Oct 17, 2017 0.5250 0.5250 0.4701 0.5200 16,008 -0.01(-0.95%)
Oct 16, 2017 0.4701 0.5537 0.4701 0.5250 3,450 -0.03(-5.18%)
Oct 13, 2017 0.4803 0.5537 0.4701 0.5537 2,650 +0.00(+0.00%)
Oct 12, 2017 0.5520 0.5800 0.4430 0.5537 12,965 -0.03(-4.53%)
Oct 11, 2017 0.5401 0.5800 0.4620 0.5800 29,254 -0.01(-1.69%)
Oct 10, 2017 0.6139 0.6240 0.5600 0.5900 19,777 -0.04(-6.35%)
Oct 09, 2017 0.6400 0.6400 0.5550 0.6300 28,923 -0.01(-1.56%)
Oct 06, 2017 0.6400 0.6500 0.6400 0.6400 12,702 +0.00(+0.00%)
Oct 05, 2017 0.6000 0.6999 0.5600 0.6400 21,423 +0.04(+6.67%)
Oct 04, 2017 0.5400 0.6000 0.5200 0.6000 25,539 +0.06(+11.11%)
Oct 03, 2017 0.5200 0.5400 0.4611 0.5400 5,452 +0.02(+3.85%)
Oct 02, 2017 0.5280 0.5280 0.4611 0.5200 7,946 -0.02(-2.80%)
Sep 29, 2017 0.5599 0.5599 0.4731 0.5350 17,690 -0.03(-4.46%)
Sep 28, 2017 0.5215 0.5900 0.3930 0.5600 23,395 +0.05(+10.24%)
Sep 27, 2017 0.5100 0.5800 0.4972 0.5080 19,160 +0.01(+1.60%)
Sep 26, 2017 0.4005 0.6697 0.3240 0.5000 86,147 +0.00(+0.02%)
Sep 25, 2017 0.4501 0.4999 0.4124 0.4999 2,775 -0.01(-0.99%)
Sep 22, 2017 0.4010 0.5100 0.4010 0.5049 8,190 -0.01(-1.00%)
Sep 21, 2017 0.4872 0.5100 0.4802 0.5100 1,100 -0.01(-0.97%)
Sep 20, 2017 0.4811 0.5150 0.4802 0.5150 675 -0.00(-0.92%)
Sep 19, 2017 0.5198 0.5198 0.4800 0.5198 8,318 -0.00(-0.02%)
Sep 18, 2017 0.4800 0.5272 0.4800 0.5199 1,796 -0.01(-1.48%)
Sep 15, 2017 0.5169 0.5277 0.4800 0.5277 1,900 +0.00(+0.08%)
Sep 14, 2017 0.4800 0.5520 0.4800 0.5273 3,163 +0.02(+3.39%)
Sep 13, 2017 0.5200 0.6000 0.5100 0.5100 11,707 -0.02(-3.59%)
Sep 12, 2017 0.5000 0.5290 0.4900 0.5290 7,260 +0.03(+5.80%)
Sep 11, 2017 0.5490 0.5490 0.5000 0.5000 2,900 +0.00(+0.00%)
Sep 08, 2017 0.5081 0.5500 0.4801 0.5000 6,175 -0.05(-9.09%)
Sep 07, 2017 0.5600 0.5600 0.4700 0.5500 1,694 -0.01(-1.79%)
Sep 06, 2017 0.4850 0.5600 0.4600 0.5600 2,750 +0.00(+0.00%)
Sep 05, 2017 0.5900 0.6000 0.4310 0.5600 21,421 +0.01(+1.82%)
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.