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 (%)
Jan 31, 2020 0.1151 0.1200 0.1120 0.1120 27,100 -0.01(-6.67%)
Jan 30, 2020 0.1198 0.1200 0.1057 0.1200 68,175 +0.01(+6.67%)
Jan 29, 2020 0.1200 0.1200 0.1125 0.1125 20,583 -0.01(-6.25%)
Jan 28, 2020 0.1200 0.1200 0.1125 0.1200 49,713 +0.00(+4.35%)
Jan 27, 2020 0.1100 0.1150 0.1100 0.1150 36,206 -0.00(-4.17%)
Jan 24, 2020 0.1099 0.1200 0.1060 0.1200 82,500 +0.00(+2.92%)
Jan 23, 2020 0.0951 0.1299 0.0951 0.1166 59,400 -0.01(-10.31%)
Jan 22, 2020 0.1350 0.1400 0.1200 0.1300 110,222 -0.01(-6.47%)
Jan 21, 2020 0.0950 0.1400 0.0950 0.1390 223,392 +0.04(+46.32%)
Jan 17, 2020 0.0950 0.0950 0.0900 0.0950 30,100 +0.01(+5.56%)
Jan 16, 2020 0.0900 0.0900 0.0800 0.0900 139,340 +0.00(+0.00%)
Jan 15, 2020 0.0900 0.0900 0.0750 0.0900 31,809 +0.00(+4.90%)
Jan 14, 2020 0.0702 0.0900 0.0702 0.0858 8,500 -0.00(-4.67%)
Jan 13, 2020 0.0878 0.0900 0.0878 0.0900 56,160 +0.00(+0.00%)
Jan 10, 2020 0.1000 0.1000 0.0701 0.0900 60,800 -0.01(-8.63%)
Jan 09, 2020 0.0885 0.1000 0.0800 0.0985 24,165 -0.00(-1.50%)
Jan 08, 2020 0.0875 0.1000 0.0875 0.1000 125,529 +0.01(+16.96%)
Jan 07, 2020 0.0900 0.0900 0.0750 0.0855 9,250 +0.00(+3.64%)
Jan 06, 2020 0.0800 0.0825 0.0800 0.0825 1,065 -0.00(-2.94%)
Jan 03, 2020 0.0750 0.0900 0.0750 0.0850 97,600 +0.01(+14.86%)
Jan 02, 2020 0.0720 0.0740 0.0700 0.0740 85,999 +0.00(+3.79%)
Dec 31, 2019 0.0728 0.0750 0.0675 0.0713 48,100 -0.01(-10.87%)
Dec 30, 2019 0.0675 0.0800 0.0600 0.0800 141,183 +0.01(+19.40%)
Dec 27, 2019 0.0718 0.0900 0.0659 0.0670 88,000 -0.00(-6.94%)
Dec 26, 2019 0.0760 0.0760 0.0705 0.0720 37,879 -0.01(-10.00%)
Dec 24, 2019 0.0705 0.0850 0.0705 0.0800 103,600 +0.00(+1.27%)
Dec 23, 2019 0.0720 0.0900 0.0700 0.0790 109,142 -0.01(-14.87%)
Dec 20, 2019 0.1000 0.1000 0.0700 0.0928 39,300 -0.01(-6.73%)
Dec 19, 2019 0.0685 0.0995 0.0685 0.0995 56,025 +0.03(+50.76%)
Dec 18, 2019 0.0660 0.0660 0.0660 0.0660 1,484 -0.03(-31.25%)
Dec 17, 2019 0.0998 0.0998 0.0680 0.0960 3,850 +0.01(+9.09%)
Dec 16, 2019 0.0954 0.0954 0.0747 0.0880 29,588 +0.01(+17.80%)
Dec 13, 2019 0.1000 0.1000 0.0700 0.0747 62,800 -0.02(-17.00%)
Dec 12, 2019 0.0700 0.0900 0.0700 0.0900 62,366 +0.02(+31.58%)
Dec 11, 2019 0.0659 0.1000 0.0659 0.0684 87,495 -0.04(-37.82%)
Dec 10, 2019 0.1100 0.1100 0.1100 0.1100 100 +0.01(+4.76%)
Dec 09, 2019 0.1050 0.1050 0.0900 0.1050 44,468 -0.00(-4.46%)
Dec 06, 2019 0.1200 0.1200 0.0900 0.1099 88,200 -0.01(-8.42%)
Dec 05, 2019 0.1170 0.1200 0.1000 0.1200 34,750 -0.00(-2.44%)
Dec 04, 2019 0.1115 0.1290 0.1000 0.1230 129,406 -0.00(-1.60%)
Dec 03, 2019 0.0970 0.1290 0.0970 0.1250 51,290 +0.01(+4.17%)
Dec 02, 2019 0.1050 0.1290 0.0940 0.1200 32,400 +0.01(+14.29%)
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%)
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.