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

Earth Science Tech Inc (OP: ETST )

0.2150 +0.0140 (+6.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 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 (%)
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%)
Sep 04, 2019 0.7100 0.7100 0.6500 0.6920 14,407 -0.02(-2.54%)
Aug 30, 2019 0.7100 0.7100 0.7100 0 +0.02(+2.91%)
Aug 29, 2019 0.6699 0.6999 0.6699 0.6899 10,070 +0.02(+2.97%)
Aug 28, 2019 0.6589 0.7000 0.6589 0.6700 14,750 -0.03(-4.29%)
Aug 27, 2019 0.7100 0.7100 0.7000 0.7000 12,780 +0.00(+0.01%)
Aug 26, 2019 0.6900 0.7100 0.6600 0.6999 16,515 -0.01(-1.42%)
Aug 23, 2019 0.7035 0.7100 0.6589 0.7100 43,600 -0.04(-5.33%)
Aug 22, 2019 0.7499 0.7500 0.7299 0.7500 26,700 +0.01(+1.37%)
Aug 21, 2019 0.7800 0.7800 0.7000 0.7399 55,774 -0.04(-5.14%)
Aug 20, 2019 0.7300 0.7800 0.7000 0.7800 148,537 +0.02(+2.63%)
Aug 19, 2019 0.7500 0.7800 0.7000 0.7600 121,650 -0.07(-8.43%)
Aug 16, 2019 0.8200 0.8300 0.6700 0.8300 152,400 +0.04(+4.53%)
Aug 15, 2019 0.7995 0.8300 0.7000 0.7940 109,272 -0.03(-3.17%)
Aug 14, 2019 0.6900 0.8300 0.6100 0.8200 107,513 -0.01(-1.20%)
Aug 13, 2019 0.7300 0.8300 0.6750 0.8300 103,077 +0.02(+2.48%)
Aug 12, 2019 0.8500 0.8500 0.7300 0.8099 14,999 -0.04(-4.72%)
Aug 09, 2019 0.8300 0.8500 0.7100 0.8500 52,300 +0.02(+2.41%)
Aug 08, 2019 0.9000 0.9000 0.8000 0.8300 9,735 -0.06(-6.74%)
Aug 07, 2019 0.7800 0.9400 0.5500 0.8900 192,269 +0.09(+11.39%)
Aug 06, 2019 0.8150 0.8150 0.7302 0.7990 21,500 -0.00(-0.13%)
Aug 05, 2019 0.7500 0.8200 0.7400 0.8000 117,955 +0.02(+2.56%)
Aug 02, 2019 0.7500 0.7800 0.6701 0.7800 77,500 +0.03(+4.00%)
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.