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 +0.0100 (+9.09%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Jul 31, 2020 0.0325 0.0400 0.0303 0.0303 18,000 -0.00(-6.77%)
Jul 30, 2020 0.0380 0.0380 0.0303 0.0325 7,281 -0.00(-11.68%)
Jul 29, 2020 0.0340 0.0375 0.0300 0.0368 430,611 +0.00(+8.24%)
Jul 28, 2020 0.0340 0.0350 0.0326 0.0340 25,773 +0.00(+0.00%)
Jul 27, 2020 0.0330 0.0350 0.0330 0.0340 56,160 -0.00(-10.53%)
Jul 24, 2020 0.0366 0.0400 0.0330 0.0380 59,700 -0.00(-5.00%)
Jul 23, 2020 0.0359 0.0400 0.0351 0.0400 226,901 +0.00(+11.42%)
Jul 22, 2020 0.0360 0.0400 0.0337 0.0359 378,132 -0.00(-2.97%)
Jul 21, 2020 0.0403 0.0440 0.0370 0.0370 7,080 +0.01(+22.11%)
Jul 20, 2020 0.0510 0.0510 0.0303 0.0303 111,272 -0.02(-44.91%)
Jul 17, 2020 0.0600 0.0600 0.0510 0.0550 21,000 -0.00(-0.90%)
Jul 16, 2020 0.0748 0.0748 0.0511 0.0555 42,783 -0.00(-6.09%)
Jul 15, 2020 0.0490 0.0650 0.0430 0.0591 165,179 +0.02(+36.81%)
Jul 14, 2020 0.0318 0.0480 0.0318 0.0432 245,249 +0.00(+9.64%)
Jul 13, 2020 0.0380 0.0395 0.0289 0.0394 21,599 +0.00(+13.54%)
Jul 10, 2020 0.0285 0.0347 0.0285 0.0347 10,500 +0.00(+9.12%)
Jul 09, 2020 0.0350 0.0385 0.0286 0.0318 220,089 -0.00(-6.47%)
Jul 08, 2020 0.0310 0.0340 0.0279 0.0340 621,513 -0.00(-2.86%)
Jul 07, 2020 0.0310 0.0350 0.0310 0.0350 3,700 +0.00(+8.02%)
Jul 06, 2020 0.0336 0.0350 0.0324 0.0324 6,052 -0.00(-3.57%)
Jul 02, 2020 0.0336 0.0350 0.0330 0.0336 78,000 -0.00(-4.00%)
Jul 01, 2020 0.0357 0.0359 0.0340 0.0350 310,891 -0.00(-5.91%)
Jun 30, 2020 0.0372 0.0372 0.0372 0.0372 1,200 +0.00(+0.54%)
Jun 29, 2020 0.0370 0.0385 0.0366 0.0370 52,197 -0.00(-3.90%)
Jun 26, 2020 0.0376 0.0385 0.0350 0.0385 250,900 -0.00(-8.33%)
Jun 25, 2020 0.0398 0.0420 0.0398 0.0420 50,365 +0.00(+0.00%)
Jun 24, 2020 0.0425 0.0425 0.0398 0.0420 134,547 +0.00(+4.74%)
Jun 23, 2020 0.0408 0.0425 0.0376 0.0401 48,098 +0.00(+6.65%)
Jun 22, 2020 0.0425 0.0425 0.0376 0.0376 149,669 -0.00(-11.53%)
Jun 19, 2020 0.0355 0.0425 0.0355 0.0425 180,500 +0.00(+5.99%)
Jun 18, 2020 0.0403 0.0450 0.0356 0.0401 36,125 +0.00(+0.25%)
Jun 17, 2020 0.0450 0.0450 0.0378 0.0400 226,347 -0.00(-4.08%)
Jun 16, 2020 0.0375 0.0417 0.0370 0.0417 8,300 +0.01(+18.80%)
Jun 15, 2020 0.0401 0.0450 0.0350 0.0351 50,900 -0.01(-16.43%)
Jun 11, 2020 0.0420 0.0420 0.0420 0 -0.01(-16.00%)
Jun 10, 2020 0.0490 0.0500 0.0400 0.0500 925,318 +0.00(+0.00%)
Jun 09, 2020 0.0468 0.0500 0.0451 0.0500 32,411 +0.00(+5.26%)
Jun 08, 2020 0.0481 0.0500 0.0451 0.0475 71,055 +0.00(+5.56%)
Jun 05, 2020 0.0500 0.0530 0.0450 0.0450 122,700 -0.01(-10.00%)
Jun 04, 2020 0.0500 0.0600 0.0465 0.0500 169,416 -0.00(-5.66%)
Jun 03, 2020 0.0469 0.0670 0.0451 0.0530 223,544 +0.01(+13.98%)
Jun 02, 2020 0.0445 0.0595 0.0445 0.0465 71,867 +0.01(+16.25%)
Jun 01, 2020 0.0358 0.0400 0.0358 0.0400 141,665 +0.01(+16.62%)
May 29, 2020 0.0389 0.0389 0.0322 0.0343 32,600 -0.00(-9.74%)
May 28, 2020 0.0390 0.0390 0.0351 0.0380 130,681 +0.00(+0.00%)
May 27, 2020 0.0331 0.0390 0.0319 0.0380 112,815 +0.00(+8.57%)
May 26, 2020 0.0264 0.0388 0.0264 0.0350 131,510 -0.00(-10.03%)
May 22, 2020 0.0300 0.0500 0.0269 0.0389 976,200 +0.01(+29.67%)
May 21, 2020 0.0236 0.0300 0.0236 0.0300 260,908 +0.01(+21.95%)
May 20, 2020 0.0212 0.0246 0.0212 0.0246 3,906 -0.00(-1.60%)
May 19, 2020 0.0212 0.0250 0.0212 0.0250 164,258 +0.00(+5.93%)
May 18, 2020 0.0224 0.0280 0.0211 0.0236 361,089 -0.01(-21.33%)
May 15, 2020 0.0300 0.0300 0.0250 0.0300 3,600 -0.00(-0.33%)
May 14, 2020 0.0302 0.0315 0.0301 0.0301 31,208 -0.00(-5.94%)
May 13, 2020 0.0320 0.0320 0.0311 0.0320 4,256 -0.00(-2.44%)
May 12, 2020 0.0286 0.0349 0.0286 0.0328 11,612 +0.00(+10.44%)
May 11, 2020 0.0349 0.0349 0.0242 0.0297 62,600 -0.01(-14.90%)
May 08, 2020 0.0220 0.0350 0.0219 0.0349 71,800 +0.01(+58.64%)
May 07, 2020 0.0250 0.0250 0.0220 0.0220 55,323 -0.00(-12.00%)
May 06, 2020 0.0250 0.0250 0.0245 0.0250 183,930 +0.00(+0.00%)
May 05, 2020 0.0250 0.0250 0.0250 0.0250 19,162 +0.00(+0.81%)
May 04, 2020 0.0248 0.0248 0.0248 0.0248 4,699 +0.00(+0.40%)
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.