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

Earth Science Tech Inc (OP: ETST )

0.1950 -0.0050 (-2.50%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 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 31, 2016 0.7000 0.7260 0.7000 0.7260 26,200 +0.12(+20.00%)
May 27, 2016 0.6050 0.6050 0.6050 0 +0.05(+10.00%)
May 26, 2016 0.7700 0.7700 0.4550 0.5500 1,700 -0.25(-31.25%)
May 25, 2016 0.6000 0.8000 0.6000 0.8000 9,327 +0.00(+0.00%)
May 24, 2016 0.6800 0.8000 0.6500 0.8000 35,327 +0.14(+21.67%)
May 23, 2016 0.6575 0.6575 0.6575 0.6575 1,090 -0.04(-5.94%)
May 20, 2016 0.6990 0.6990 0.6990 0.6990 6,627 -0.05(-6.80%)
May 18, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 17, 2016 0.4500 0.7500 0.4500 0.7500 1,100 +0.00(+0.00%)
May 16, 2016 0.7500 0.7500 0.7500 0.7500 1,300 +0.14(+22.95%)
May 13, 2016 0.6100 0.6100 0.6100 0.6100 1,465 +0.00(+0.00%)
May 09, 2016 0.6100 0.6100 0.6100 0 -0.19(-23.75%)
May 06, 2016 0.8000 0.8000 0.8000 0.8000 100 +0.29(+56.86%)
May 04, 2016 0.5100 0.5100 0.5100 10 -0.29(-36.25%)
May 03, 2016 0.3700 0.8000 0.3700 0.8000 500 +0.00(+0.00%)
May 02, 2016 0.8000 0.8000 0.8000 0.8000 1,947 +0.10(+14.29%)
Apr 29, 2016 0.5100 0.7000 0.5100 0.7000 900 +0.00(+0.00%)
Apr 28, 2016 0.6500 0.7000 0.6500 0.7000 55,753 +0.05(+7.70%)
Apr 27, 2016 0.6900 0.6900 0.6001 0.6499 8,750 -0.04(-5.81%)
Apr 22, 2016 0.6900 0.6900 0.6900 0 -0.08(-10.39%)
Apr 21, 2016 0.6700 0.7700 0.6700 0.7700 7,100 +0.08(+12.36%)
Apr 20, 2016 0.6853 0.6853 0.6853 0.6853 200 +0.04(+5.43%)
Apr 19, 2016 0.6500 0.6500 0.6500 0.6500 5,000 -0.10(-13.33%)
Apr 18, 2016 0.7500 0.7500 0.7500 0.7500 1,000 -0.04(-5.06%)
Apr 15, 2016 0.7900 0.7900 0.7900 0.7900 2,125 +0.04(+5.33%)
Apr 13, 2016 0.7500 0.7500 0.7500 0 -0.03(-3.23%)
Apr 12, 2016 0.6500 0.8000 0.5500 0.7750 11,100 +0.05(+6.65%)
Apr 11, 2016 0.8000 0.8000 0.6600 0.7267 4,898 -0.07(-9.16%)
Apr 08, 2016 0.8500 0.8500 0.8000 0.8000 3,226 +0.00(+0.00%)
Apr 07, 2016 0.7500 0.8100 0.7155 0.8000 12,430 +0.10(+14.29%)
Apr 06, 2016 0.7552 0.7552 0.7000 0.7000 1,000 +0.02(+2.94%)
Apr 05, 2016 0.5200 0.9900 0.5200 0.6800 6,474 +0.13(+23.64%)
Apr 04, 2016 0.4500 0.6800 0.4500 0.5500 15,055 +0.10(+22.22%)
Apr 01, 2016 0.4360 0.4500 0.4360 0.4500 13,533 +0.12(+36.36%)
Mar 30, 2016 0.3300 0.3300 0.3300 20 +0.00(+0.00%)
Mar 29, 2016 0.3200 0.3300 0.2850 0.3300 7,300 +0.06(+22.22%)
Mar 28, 2016 0.3000 0.3110 0.2700 0.2700 10,900 -0.23(-46.00%)
Mar 24, 2016 0.5000 0.5000 0.5000 0 +0.04(+8.70%)
Mar 23, 2016 0.4000 0.4600 0.4000 0.4600 17,032 +0.11(+31.43%)
Mar 22, 2016 0.3500 0.3500 0.3500 0.3500 20,000 +0.05(+16.63%)
Mar 21, 2016 0.3000 0.4000 0.3000 0.3001 11,513 +0.00(+0.03%)
Mar 18, 2016 0.3800 0.4000 0.2551 0.3000 13,455 -0.06(-16.14%)
Mar 17, 2016 0.3750 0.3750 0.3578 0.3578 3,700 +0.06(+19.25%)
Mar 16, 2016 0.2700 0.3000 0.2700 0.3000 17,557 +0.03(+11.11%)
Mar 14, 2016 0.2700 0.2700 0.2700 25 +0.00(+1.69%)
Mar 11, 2016 0.2655 0.2655 0.2655 0.2655 100 -0.13(-33.61%)
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.