Skip to main content

Earth Science Tech Inc (OP: ETST )

0.1400 -0.0123 (-8.08%)
Streaming Delayed Price Updated: 2:38 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.1512 0.1624 0.1400 0.1523 29,851 +0.01(+8.79%)
Oct 29, 2024 0.1450 0.1450 0.1400 0.1400 141,564 +0.01(+3.70%)
Oct 28, 2024 0.1362 0.1362 0.1350 0.1350 24,172 -0.01(-9.27%)
Oct 25, 2024 0.1400 0.1524 0.1360 0.1488 213,744 +0.01(+6.29%)
Oct 24, 2024 0.1360 0.1649 0.1360 0.1400 197,428 +0.00(+0.00%)
Oct 23, 2024 0.1461 0.1800 0.1400 0.1400 98,663 -0.04(-22.18%)
Oct 22, 2024 0.1570 0.1800 0.1450 0.1799 52,833 -0.00(-0.06%)
Oct 21, 2024 0.1590 0.2000 0.1450 0.1800 512,108 +0.02(+12.57%)
Oct 18, 2024 0.1410 0.1600 0.0660 0.1599 56,115 +0.01(+5.20%)
Oct 17, 2024 0.1600 0.1600 0.1440 0.1520 30,257 +0.00(+0.66%)
Oct 16, 2024 0.1550 0.1600 0.1460 0.1510 38,297 +0.00(+0.67%)
Oct 15, 2024 0.1440 0.1600 0.1300 0.1500 421,230 +0.01(+4.90%)
Oct 14, 2024 0.1800 0.1800 0.1430 0.1430 188,987 -0.04(-20.56%)
Oct 11, 2024 0.1700 0.1850 0.1521 0.1800 247,060 +0.01(+5.88%)
Oct 10, 2024 0.1320 0.1790 0.1301 0.1700 137,499 +0.01(+6.32%)
Oct 09, 2024 0.1700 0.1800 0.1295 0.1599 261,908 -0.01(-5.94%)
Oct 08, 2024 0.1700 0.1899 0.1700 0.1700 43,726 -0.02(-9.43%)
Oct 07, 2024 0.1632 0.1899 0.1562 0.1877 200,387 +0.02(+10.41%)
Oct 04, 2024 0.1699 0.1799 0.1560 0.1700 18,109 +0.00(+0.06%)
Oct 03, 2024 0.1600 0.1799 0.1501 0.1699 22,620 -0.01(-5.51%)
Oct 02, 2024 0.1327 0.1798 0.1327 0.1798 35,252 +0.01(+5.83%)
Oct 01, 2024 0.1699 0.1799 0.1327 0.1699 10,765 +0.00(+2.97%)
Sep 30, 2024 0.1799 0.1799 0.1400 0.1650 10,973 -0.01(-8.28%)
Sep 27, 2024 0.1600 0.1799 0.1600 0.1799 10,221 +0.02(+16.06%)
Sep 26, 2024 0.1790 0.1790 0.1550 0.1550 86,387 -0.01(-7.19%)
Sep 25, 2024 0.1566 0.1700 0.1566 0.1670 25,327 -0.00(-1.76%)
Sep 24, 2024 0.1738 0.1801 0.1600 0.1700 66,115 -0.01(-2.91%)
Sep 23, 2024 0.1957 0.2000 0.1250 0.1751 44,861 +0.01(+3.00%)
Sep 20, 2024 0.1650 0.1850 0.1570 0.1700 50,247 -0.01(-4.97%)
Sep 19, 2024 0.1572 0.1790 0.1561 0.1789 8,926 -0.00(-0.22%)
Sep 18, 2024 0.1560 0.1793 0.1560 0.1793 7,599 +0.02(+14.86%)
Sep 17, 2024 0.1600 0.1679 0.1561 0.1561 7,808 -0.01(-3.10%)
Sep 16, 2024 0.1601 0.1848 0.1551 0.1611 181,158 +0.00(+0.62%)
Sep 13, 2024 0.1800 0.1800 0.1561 0.1601 31,556 +0.01(+3.22%)
Sep 12, 2024 0.1600 0.1600 0.1551 0.1551 10,590 -0.00(-3.06%)
Sep 11, 2024 0.1600 0.1800 0.1550 0.1600 15,581 +0.00(+0.00%)
Sep 10, 2024 0.2050 0.2050 0.1600 0.1600 12,458 +0.00(+0.00%)
Sep 09, 2024 0.1800 0.2000 0.1600 0.1600 86,559 -0.00(-0.06%)
Sep 06, 2024 0.1650 0.1650 0.1601 0.1601 13,484 +0.00(+0.00%)
Sep 05, 2024 0.1601 0.1601 0.1601 0.1601 13,673 +0.01(+3.29%)
Sep 04, 2024 0.1800 0.1800 0.1550 0.1550 73,100 -0.02(-13.89%)
Sep 03, 2024 0.1651 0.2050 0.1550 0.1800 282,677 -0.02(-12.20%)
Aug 30, 2024 0.1800 0.2050 0.1700 0.2050 21,725 +0.00(+0.00%)
Aug 29, 2024 0.1950 0.2050 0.1800 0.2050 70,414 +0.00(+2.50%)
Aug 28, 2024 0.1650 0.2196 0.1650 0.2000 46,867 -0.02(-9.09%)
Aug 27, 2024 0.2200 0.2205 0.1790 0.2200 230,559 +0.00(+0.00%)
Aug 26, 2024 0.1950 0.2200 0.1650 0.2200 141,797 +0.02(+11.11%)
Aug 23, 2024 0.1750 0.1980 0.1600 0.1980 97,798 +0.03(+20.00%)
Aug 22, 2024 0.1611 0.1700 0.1611 0.1650 45,488 +0.00(+2.48%)
Aug 21, 2024 0.1700 0.1700 0.1610 0.1610 21,948 -0.00(-2.48%)
Aug 20, 2024 0.1870 0.1950 0.1610 0.1651 39,782 -0.00(-2.88%)
Aug 19, 2024 0.2000 0.2000 0.1601 0.1700 132,378 -0.05(-22.73%)
Aug 16, 2024 0.1800 0.2349 0.1800 0.2200 445,566 +0.06(+37.59%)
Aug 15, 2024 0.1551 0.1600 0.1500 0.1599 14,574 -0.02(-11.17%)
Aug 14, 2024 0.1650 0.1800 0.1600 0.1800 133,716 +0.01(+5.88%)
Aug 13, 2024 0.1629 0.1700 0.1250 0.1700 163,114 +0.03(+21.08%)
Aug 12, 2024 0.1351 0.1600 0.1351 0.1404 24,440 -0.02(-14.81%)
Aug 09, 2024 0.1800 0.1800 0.1300 0.1648 190,522 -0.01(-8.24%)
Aug 08, 2024 0.1600 0.1800 0.1600 0.1796 37,629 -0.01(-2.92%)
Aug 07, 2024 0.1837 0.1850 0.1800 0.1850 64,036 +0.01(+2.78%)
Aug 06, 2024 0.1737 0.1837 0.1737 0.1800 23,929 +0.02(+12.50%)
Aug 05, 2024 0.1500 0.1669 0.1200 0.1600 256,077 +0.01(+5.89%)
Aug 02, 2024 0.1699 0.1700 0.1510 0.1511 24,506 -0.02(-13.16%)
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.