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 +0.0300 (+25.00%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
May 10, 2024 0.1200 0.1600 0.1000 0.1500 244,860 +0.03(+25.00%)
May 09, 2024 0.1100 0.1200 0.1050 0.1200 258,063 +0.01(+9.09%)
May 08, 2024 0.1000 0.1100 0.0625 0.1100 171,530 +0.02(+22.22%)
May 07, 2024 0.0815 0.1100 0.0800 0.0900 163,332 +0.00(+0.00%)
May 06, 2024 0.1000 0.1000 0.0815 0.0900 56,130 -0.01(-10.00%)
May 03, 2024 0.1100 0.1100 0.1000 0.1000 285,813 +0.00(+0.00%)
May 02, 2024 0.0950 0.1050 0.0949 0.1000 848,959 +0.01(+5.26%)
May 01, 2024 0.1000 0.1050 0.0800 0.0950 92,999 -0.01(-5.00%)
Apr 30, 2024 0.1000 0.1000 0.0800 0.1000 124,926 +0.00(+0.00%)
Apr 29, 2024 0.0625 0.1000 0.0625 0.1000 723,117 +0.04(+60.00%)
Apr 26, 2024 0.0675 0.0690 0.0610 0.0625 150,510 +0.00(+5.93%)
Apr 25, 2024 0.0650 0.0650 0.0590 0.0590 26,350 +0.00(+0.00%)
Apr 24, 2024 0.0002 0.0625 0.0002 0.0590 138,416 -0.01(-13.24%)
Apr 23, 2024 0.0690 0.0690 0.0680 0.0680 53,220 +0.00(+4.62%)
Apr 22, 2024 0.0610 0.0680 0.0610 0.0650 112,175 +0.01(+18.18%)
Apr 19, 2024 0.0625 0.0700 0.0550 0.0550 66,600 -0.01(-19.12%)
Apr 18, 2024 0.0680 0.0680 0.0680 0.0680 43,106 +0.00(+4.62%)
Apr 17, 2024 0.0675 0.0750 0.0571 0.0650 74,475 +0.01(+13.84%)
Apr 16, 2024 0.0606 0.0640 0.0571 0.0571 30,650 +0.00(+0.00%)
Apr 15, 2024 0.0571 0.0571 0.0571 0.0571 32,500 -0.00(-4.83%)
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 38,350 +0.00(+3.45%)
Apr 11, 2024 0.0650 0.0650 0.0580 0.0580 55,800 +0.00(+5.45%)
Apr 10, 2024 0.0572 0.0650 0.0550 0.0550 27,642 -0.00(-3.85%)
Apr 09, 2024 0.0670 0.0670 0.0572 0.0572 37,680 +0.00(+0.00%)
Apr 08, 2024 0.0680 0.0690 0.0572 0.0572 84,165 +0.00(+0.35%)
Apr 05, 2024 0.0570 0.0650 0.0570 0.0570 141,042 +0.00(+3.64%)
Apr 04, 2024 0.0687 0.0687 0.0550 0.0550 171,661 -0.01(-15.51%)
Apr 03, 2024 0.0655 0.0655 0.0651 0.0651 26,775 -0.00(-1.36%)
Apr 02, 2024 0.0700 0.0700 0.0660 0.0660 126,845 -0.01(-17.50%)
Apr 01, 2024 0.0680 0.0800 0.0670 0.0800 45,630 +0.01(+19.40%)
Mar 28, 2024 0.0660 0.0670 0.0660 0.0670 21,707 -0.00(-4.29%)
Mar 27, 2024 0.0610 0.0799 0.0610 0.0700 23,595 +0.00(+6.06%)
Mar 26, 2024 0.0800 0.0800 0.0660 0.0660 91,790 -0.00(-1.49%)
Mar 25, 2024 0.0650 0.0700 0.0650 0.0670 237,493 +0.00(+1.52%)
Mar 22, 2024 0.0750 0.0750 0.0660 0.0660 241,084 -0.00(-5.85%)
Mar 21, 2024 0.0701 0.0780 0.0701 0.0701 17,403 +0.00(+0.14%)
Mar 20, 2024 0.0700 0.0740 0.0700 0.0700 17,361 +0.00(+0.00%)
Mar 19, 2024 0.0750 0.0750 0.0700 0.0700 22,649 +0.00(+0.00%)
Mar 18, 2024 0.0700 0.0750 0.0700 0.0700 33,707 -0.00(-6.67%)
Mar 15, 2024 0.0800 0.0800 0.0700 0.0750 95,720 +0.00(+0.00%)
Mar 14, 2024 0.0750 0.0750 0.0700 0.0750 43,450 +0.00(+4.17%)
Mar 13, 2024 0.0750 0.0750 0.0720 0.0720 90,757 -0.00(-0.14%)
Mar 12, 2024 0.0790 0.0790 0.0720 0.0721 54,589 -0.01(-8.73%)
Mar 11, 2024 0.0720 0.0790 0.0720 0.0790 100,956 +0.01(+9.72%)
Mar 08, 2024 0.0660 0.0800 0.0660 0.0720 18,275 +0.00(+2.86%)
Mar 07, 2024 0.0780 0.0780 0.0700 0.0700 76,053 -0.01(-7.77%)
Mar 06, 2024 0.0760 0.0760 0.0700 0.0759 486,638 -0.01(-10.60%)
Mar 05, 2024 0.0750 0.0860 0.0750 0.0849 323,204 +0.01(+13.20%)
Mar 04, 2024 0.0850 0.0900 0.0730 0.0750 41,956 +0.00(+2.74%)
Mar 01, 2024 0.0700 0.0850 0.0700 0.0730 24,040 +0.00(+4.14%)
Feb 29, 2024 0.0850 0.0850 0.0701 0.0701 17,328 -0.00(-2.77%)
Feb 28, 2024 0.0800 0.0800 0.0721 0.0721 305,591 -0.01(-9.88%)
Feb 27, 2024 0.0750 0.0800 0.0691 0.0800 85,100 +0.01(+6.67%)
Feb 26, 2024 0.0680 0.0750 0.0680 0.0750 42,250 -0.00(-1.32%)
Feb 23, 2024 0.0660 0.0760 0.0650 0.0760 105,795 +0.01(+15.15%)
Feb 22, 2024 0.0750 0.0750 0.0660 0.0660 128,632 +0.00(+1.54%)
Feb 21, 2024 0.0750 0.0750 0.0650 0.0650 22,815 -0.01(-7.14%)
Feb 20, 2024 0.0800 0.0800 0.0700 0.0700 106,275 -0.01(-12.50%)
Feb 16, 2024 0.0800 0.0800 0.0700 0.0800 114,744 +0.00(+1.27%)
Feb 15, 2024 0.0700 0.0800 0.0651 0.0790 36,125 +0.01(+12.86%)
Feb 14, 2024 0.0630 0.0700 0.0630 0.0700 45,900 +0.01(+9.38%)
Feb 13, 2024 0.0750 0.0785 0.0640 0.0640 20,790 +0.00(+0.00%)
Feb 12, 2024 0.0600 0.0800 0.0600 0.0640 19,887 -0.00(-1.54%)
Feb 09, 2024 0.0650 0.0650 0.0650 0.0650 141,630 -0.00(-0.15%)
Feb 08, 2024 0.0850 0.0850 0.0625 0.0651 71,052 -0.01(-13.20%)
Feb 07, 2024 0.0641 0.0750 0.0400 0.0750 81,831 +0.01(+17.19%)
Feb 06, 2024 0.0630 0.0640 0.0630 0.0640 22,493 -0.00(-5.88%)
Feb 05, 2024 0.0680 0.0680 0.0680 0.0680 16,015 -0.00(-2.86%)
Feb 02, 2024 0.0800 0.0800 0.0700 0.0700 118,654 +0.01(+7.69%)
Feb 01, 2024 0.0660 0.0660 0.0650 0.0650 105,600 -0.01(-7.14%)
Jan 31, 2024 0.0870 0.0870 0.0700 0.0700 96,703 -0.01(-7.89%)
Jan 30, 2024 0.0800 0.0890 0.0750 0.0760 100,435 -0.01(-15.56%)
Jan 29, 2024 0.0800 0.0900 0.0650 0.0900 465,540 +0.01(+12.50%)
Jan 26, 2024 0.0749 0.0800 0.0650 0.0800 27,600 +0.02(+33.33%)
Jan 25, 2024 0.0650 0.0680 0.0560 0.0600 124,673 -0.00(-1.64%)
Jan 24, 2024 0.0610 0.0610 0.0610 0.0610 154 -0.00(-4.69%)
Jan 23, 2024 0.1000 0.1000 0.0640 0.0640 3,100 -0.01(-17.84%)
Jan 22, 2024 0.0779 0.0779 0.0779 0.0779 812 +0.01(+11.29%)
Jan 19, 2024 0.0601 0.0800 0.0600 0.0700 81,804 +0.01(+16.67%)
Jan 18, 2024 0.0650 0.0650 0.0600 0.0600 137,245 -0.01(-7.69%)
Jan 17, 2024 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
Jan 16, 2024 0.0750 0.0750 0.0750 0.0750 1,300 +0.00(+2.74%)
Jan 12, 2024 0.0730 0.0730 0.0550 0.0730 545 -0.01(-8.64%)
Jan 11, 2024 0.0799 0.0800 0.0750 0.0799 2,826 -0.00(-0.13%)
Jan 10, 2024 0.0700 0.0800 0.0550 0.0800 1,032,582 +0.03(+56.86%)
Jan 09, 2024 0.0500 0.0700 0.0500 0.0510 32,093 -0.02(-27.04%)
Jan 08, 2024 0.0110 0.0700 0.0110 0.0699 9,435 -0.00(-0.14%)
Jan 05, 2024 0.0520 0.0700 0.0410 0.0700 596,172 +0.00(+0.00%)
Jan 04, 2024 0.0680 0.0700 0.0510 0.0700 10,500 +0.00(+2.94%)
Jan 03, 2024 0.0620 0.0680 0.0620 0.0680 800 +0.01(+12.40%)
Jan 02, 2024 0.0605 0.0605 0.0510 0.0605 10,675 -0.01(-13.20%)
Dec 29, 2023 0.0699 0.0699 0.0510 0.0697 12,046 +0.02(+38.02%)
Dec 28, 2023 0.0500 0.0700 0.0500 0.0505 7,428 -0.02(-25.74%)
Dec 27, 2023 0.0680 0.0680 0.0500 0.0680 4,096 +0.01(+23.64%)
Dec 26, 2023 0.0680 0.0680 0.0500 0.0550 18,110 -0.00(-8.33%)
Dec 22, 2023 0.0680 0.0680 0.0600 0.0600 9,534 -0.01(-9.09%)
Dec 21, 2023 0.0600 0.0660 0.0600 0.0660 60,183 +0.02(+32.00%)
Dec 19, 2023 0.0500 0 -0.02(-28.57%)
Dec 18, 2023 0.0700 0.0735 0.0510 0.0700 34,550 +0.01(+16.67%)
Dec 15, 2023 0.0600 0.0600 0.0573 0.0600 71,704 +0.00(+0.00%)
Dec 14, 2023 0.0600 0.0800 0.0600 0.0600 170,663 -0.00(-0.17%)
Dec 13, 2023 0.0700 0.0700 0.0600 0.0601 200,928 -0.02(-24.88%)
Dec 12, 2023 0.0610 0.0800 0.0610 0.0800 11,926 +0.00(+0.00%)
Dec 11, 2023 0.0840 0.0840 0.0800 0.0800 4,649 +0.00(+0.00%)
Dec 08, 2023 0.0840 0.0840 0.0610 0.0800 4,185 +0.02(+33.33%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 100 -0.01(-7.69%)
Dec 06, 2023 0.0600 0.0650 0.0600 0.0650 29,462 -0.02(-20.73%)
Dec 05, 2023 0.0830 0.0830 0.0730 0.0820 5,895 -0.00(-1.20%)
Dec 04, 2023 0.0900 0.0900 0.0830 0.0830 808 +0.02(+29.49%)
Dec 01, 2023 0.0900 0.1000 0.0600 0.0641 107,487 -0.02(-19.98%)
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%)
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.