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

Earth Science Tech Inc (OP: ETST )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 29, 2019 0.0980 0.1050 0.0980 0.1050 81,700 +0.00(+0.00%)
Nov 27, 2019 0.1100 0.1150 0.1050 0.1050 72,900 -0.01(-4.55%)
Nov 26, 2019 0.1050 0.1199 0.1000 0.1100 56,164 -0.02(-15.38%)
Nov 25, 2019 0.1000 0.1600 0.1000 0.1300 115,333 -0.01(-7.14%)
Nov 22, 2019 0.1439 0.1439 0.1100 0.1400 42,900 -0.02(-12.50%)
Nov 21, 2019 0.1660 0.1800 0.1278 0.1600 78,945 -0.02(-11.11%)
Nov 20, 2019 0.1850 0.1850 0.1400 0.1800 61,549 +0.06(+46.94%)
Nov 19, 2019 0.1054 0.1450 0.1000 0.1225 46,940 +0.00(+4.08%)
Nov 18, 2019 0.1653 0.1653 0.1100 0.1177 63,472 -0.06(-34.61%)
Nov 15, 2019 0.1980 0.1980 0.1500 0.1800 62,500 -0.03(-13.46%)
Nov 14, 2019 0.2080 0.2080 0.1601 0.2080 700 -0.00(-0.95%)
Nov 13, 2019 0.2499 0.2499 0.1601 0.2100 11,710 -0.01(-4.98%)
Nov 12, 2019 0.2998 0.2998 0.1510 0.2210 17,748 +0.04(+22.78%)
Nov 11, 2019 0.1641 0.1800 0.1640 0.1800 73,008 +0.00(+0.00%)
Nov 08, 2019 0.1500 0.1925 0.1500 0.1800 49,400 -0.04(-18.18%)
Nov 07, 2019 0.2000 0.2200 0.1600 0.2200 13,312 -0.02(-8.33%)
Nov 06, 2019 0.2500 0.2700 0.1050 0.2400 72,510 -0.06(-20.00%)
Nov 05, 2019 0.2726 0.3000 0.2500 0.3000 33,561 +0.01(+3.45%)
Nov 04, 2019 0.2900 0.2900 0.2800 0.2900 27,059 +0.00(+0.00%)
Nov 01, 2019 0.3200 0.3200 0.2900 0.2900 14,700 -0.03(-9.38%)
Oct 31, 2019 0.3200 0.3250 0.3200 0.3200 9,260 +0.00(+0.63%)
Oct 30, 2019 0.2900 0.3500 0.2800 0.3180 23,810 -0.03(-9.14%)
Oct 29, 2019 0.2900 0.3700 0.2900 0.3500 7,628 -0.02(-5.41%)
Oct 28, 2019 0.2800 0.3700 0.2800 0.3700 6,117 +0.02(+5.71%)
Oct 25, 2019 0.2800 0.3700 0.2800 0.3500 1,300 -0.03(-6.67%)
Oct 24, 2019 0.3750 0.3750 0.3750 25 +0.00(+0.00%)
Oct 23, 2019 0.3700 0.3750 0.3000 0.3750 20,650 +0.01(+1.35%)
Oct 22, 2019 0.2999 0.3700 0.2850 0.3700 12,309 +0.02(+5.71%)
Oct 21, 2019 0.3625 0.3700 0.3100 0.3500 27,174 -0.02(-5.41%)
Oct 18, 2019 0.3850 0.3850 0.3300 0.3700 9,800 -0.02(-3.90%)
Oct 17, 2019 0.3200 0.3850 0.3200 0.3850 24,132 +0.03(+7.24%)
Oct 16, 2019 0.3500 0.3590 0.3200 0.3590 21,983 +0.01(+2.57%)
Oct 15, 2019 0.3000 0.3550 0.3000 0.3500 62,070 -0.01(-2.78%)
Oct 14, 2019 0.3000 0.3600 0.3000 0.3600 15,461 +0.04(+12.46%)
Oct 11, 2019 0.3101 0.3600 0.3100 0.3201 39,100 +0.01(+1.62%)
Oct 10, 2019 0.3400 0.3800 0.3099 0.3150 30,033 -0.03(-7.35%)
Oct 09, 2019 0.3401 0.4400 0.3400 0.3400 35,124 +0.02(+6.25%)
Oct 08, 2019 0.3900 0.3900 0.3200 0.3200 24,240 -0.05(-13.51%)
Oct 07, 2019 0.4000 0.4000 0.3700 0.3700 7,175 -0.02(-5.13%)
Oct 04, 2019 0.3600 0.4200 0.3600 0.3900 34,900 +0.03(+8.33%)
Oct 03, 2019 0.3700 0.4000 0.3600 0.3600 29,772 -0.02(-5.26%)
Oct 02, 2019 0.3900 0.3900 0.3800 0.3800 15,311 -0.06(-13.64%)
Oct 01, 2019 0.4400 0.4400 0.3700 0.4400 16,892 +0.00(+0.00%)
Sep 30, 2019 0.3700 0.4500 0.3700 0.4400 19,671 +0.08(+22.22%)
Sep 27, 2019 0.4201 0.4620 0.3600 0.3600 29,100 -0.09(-20.00%)
Sep 26, 2019 0.4201 0.4899 0.4201 0.4500 7,630 -0.01(-2.17%)
Sep 25, 2019 0.4620 0.5000 0.4201 0.4600 31,620 -0.03(-6.50%)
Sep 24, 2019 0.6800 0.6800 0.4500 0.4920 81,673 -0.08(-13.68%)
Sep 23, 2019 0.5390 0.5900 0.4905 0.5700 35,194 +0.03(+5.58%)
Sep 20, 2019 0.6000 0.6000 0.4250 0.5399 14,600 +0.09(+20.54%)
Sep 19, 2019 0.4400 0.4800 0.4400 0.4479 11,091 -0.03(-6.67%)
Sep 18, 2019 0.5300 0.5300 0.4500 0.4799 15,440 -0.05(-9.45%)
Sep 17, 2019 0.4950 0.5350 0.4310 0.5300 78,340 +0.04(+8.16%)
Sep 16, 2019 0.5150 0.5150 0.4051 0.4900 11,746 -0.03(-5.77%)
Sep 13, 2019 0.5400 0.5570 0.4500 0.5200 61,800 -0.08(-13.33%)
Sep 12, 2019 0.6000 0.6000 0.5300 0.6000 44,885 +0.00(+0.00%)
Sep 11, 2019 0.5800 0.6100 0.5400 0.6000 64,622 -0.04(-6.25%)
Sep 10, 2019 0.6501 0.6999 0.5734 0.6400 118,238 -0.05(-7.23%)
Sep 09, 2019 0.6600 0.7250 0.6100 0.6899 42,395 -0.03(-4.18%)
Sep 06, 2019 0.6110 0.7200 0.6110 0.7200 41,900 +0.02(+3.52%)
Sep 05, 2019 0.7300 0.7300 0.6500 0.6955 13,454 +0.00(+0.51%)
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.