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 -0.0150 (-9.09%)
Streaming Delayed Price Updated: 2:31 PM 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, 2023 0.0700 0.1100 0.0600 0.0801 135,224 -0.03(-27.05%)
Nov 29, 2023 0.0800 0.1100 0.0701 0.1098 545,296 +0.04(+56.86%)
Nov 28, 2023 0.0601 0.0800 0.0601 0.0700 33,766 +0.01(+16.67%)
Nov 27, 2023 0.0900 0.0900 0.0600 0.0600 139,463 -0.03(-33.33%)
Nov 24, 2023 0.0900 0.0900 0.0900 0.0900 12,311 +0.01(+19.84%)
Nov 22, 2023 0.0750 0.0900 0.0700 0.0751 487,426 +0.00(+0.13%)
Nov 21, 2023 0.0110 0.0790 0.0110 0.0750 52,039 +0.00(+7.14%)
Nov 20, 2023 0.0651 0.0700 0.0600 0.0700 38,610 +0.01(+16.67%)
Nov 17, 2023 0.0800 0.0800 0.0600 0.0600 28,366 -0.01(-20.00%)
Nov 16, 2023 0.0750 0.0800 0.0700 0.0750 78,250 +0.00(+7.14%)
Nov 15, 2023 0.0780 0.0780 0.0680 0.0700 135,426 -0.01(-10.26%)
Nov 14, 2023 0.0780 0.0780 0.0110 0.0780 10,476 +0.01(+11.43%)
Nov 13, 2023 0.0650 0.0780 0.0650 0.0700 414,361 +0.01(+16.67%)
Nov 10, 2023 0.0550 0.0600 0.0500 0.0600 193,000 +0.00(+9.09%)
Nov 09, 2023 0.0600 0.0600 0.0500 0.0550 69,405 +0.00(+9.78%)
Nov 08, 2023 0.0600 0.0600 0.0501 0.0501 10,200 -0.01(-22.80%)
Nov 07, 2023 0.0649 0.0649 0.0649 0.0649 4,285 -0.00(-0.15%)
Nov 06, 2023 0.0650 0.0650 0.0650 0.0650 60,032 +0.01(+18.18%)
Nov 03, 2023 0.0650 0.0650 0.0500 0.0550 123,249 +0.00(+0.00%)
Nov 02, 2023 0.0500 0.0550 0.0500 0.0550 46,030 -0.01(-15.38%)
Nov 01, 2023 0.0650 0.0650 0.0650 0.0650 1,750 +0.01(+30.00%)
Oct 31, 2023 0.0500 0.0500 0.0500 0.0500 36,100 -0.01(-23.08%)
Oct 30, 2023 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Oct 27, 2023 0.0110 0.0650 0.0110 0.0650 700 +0.01(+8.33%)
Oct 26, 2023 0.0600 0.0625 0.0600 0.0600 30,888 +0.01(+33.04%)
Oct 25, 2023 0.0450 0.0451 0.0450 0.0451 1,800 +0.00(+0.22%)
Oct 24, 2023 0.0550 0.0550 0.0450 0.0450 32,152 -0.01(-18.18%)
Oct 20, 2023 0.0550 94 +0.00(+7.84%)
Oct 19, 2023 0.0540 0.0540 0.0510 0.0510 75,666 -0.00(-5.56%)
Oct 18, 2023 0.0545 0.0545 0.0540 0.0540 41,053 -0.00(-1.82%)
Oct 17, 2023 0.0540 0.0550 0.0540 0.0550 163,600 +0.00(+1.85%)
Oct 16, 2023 0.0520 0.0541 0.0520 0.0540 16,600 -0.01(-19.40%)
Oct 13, 2023 0.0670 0.0670 0.0670 0.0670 1,000 +0.02(+31.37%)
Oct 12, 2023 0.0510 0.0510 0.0510 0.0510 5,932 +0.00(+0.00%)
Oct 11, 2023 0.0510 0.0510 0.0510 0.0510 35,000 -0.02(-27.14%)
Oct 10, 2023 0.0700 0.0700 0.0700 0.0700 29,300 +0.00(+0.00%)
Oct 09, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Oct 06, 2023 0.0800 0.0800 0.0531 0.0700 3,736 +0.00(+0.00%)
Oct 04, 2023 0.0700 35 +0.00(+0.00%)
Oct 03, 2023 0.0700 0.0740 0.0660 0.0700 289,595 +0.01(+16.67%)
Oct 02, 2023 0.0510 0.0600 0.0510 0.0600 66,335 +0.01(+17.65%)
Sep 29, 2023 0.0600 0.0660 0.0510 0.0510 65,000 -0.01(-15.00%)
Sep 28, 2023 0.0500 0.0600 0.0500 0.0600 27,574 +0.01(+20.00%)
Sep 27, 2023 0.0500 0.0500 0.0500 0.0500 20,780 +0.00(+0.00%)
Sep 26, 2023 0.0750 0.0750 0.0010 0.0500 76,440 -0.01(-16.67%)
Sep 25, 2023 0.0550 0.0750 0.0495 0.0600 101,720 +0.01(+20.00%)
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 36,500 +0.00(+0.00%)
Sep 21, 2023 0.0485 0.0500 0.0450 0.0500 154,426 +0.00(+5.26%)
Sep 20, 2023 0.0750 0.0750 0.0475 0.0475 122,778 -0.02(-30.15%)
Sep 19, 2023 0.0800 0.0800 0.0680 0.0680 31,577 -0.01(-9.33%)
Sep 18, 2023 0.0775 0.0800 0.0750 0.0750 8,745 +0.01(+10.29%)
Sep 15, 2023 0.0790 0.0790 0.0680 0.0680 5,120 +0.00(+0.00%)
Sep 14, 2023 0.0800 0.0800 0.0680 0.0680 3,100 -0.01(-15.00%)
Sep 13, 2023 0.0800 0.0800 0.0700 0.0800 7,604 +0.01(+15.94%)
Sep 12, 2023 0.0680 0.0690 0.0680 0.0690 40,839 +0.00(+1.47%)
Sep 11, 2023 0.0680 0.0680 0.0680 0.0680 102,250 +0.00(+3.19%)
Sep 08, 2023 0.0629 0.0659 0.0629 0.0659 36,305 +0.01(+22.04%)
Sep 07, 2023 0.0540 0.0540 0.0540 0.0540 15,000 +0.00(+8.00%)
Sep 06, 2023 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Sep 05, 2023 0.0480 0.0500 0.0475 0.0500 4,693 +0.00(+3.95%)
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.