Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earth Science Tech Inc (OP: ETST )

0.2000 -0.0250 (-11.11%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.4800 0.5499 0.4800 0.5100 3,000 +0.04(+8.51%)
Oct 30, 2017 0.4904 0.4904 0.4511 0.4700 5,348 -0.03(-6.00%)
Oct 27, 2017 0.5000 0.5500 0.4800 0.5000 14,106 +0.03(+6.38%)
Oct 26, 2017 0.5675 0.5800 0.4699 0.4700 56,488 -0.01(-1.26%)
Oct 25, 2017 0.5700 0.5700 0.4760 0.4760 946 -0.09(-16.49%)
Oct 24, 2017 0.4750 0.5899 0.4750 0.5700 60,302 +0.10(+21.02%)
Oct 23, 2017 0.5100 0.5100 0.4700 0.4710 7,200 -0.04(-7.65%)
Oct 20, 2017 0.4701 0.5200 0.4700 0.5100 9,328 +0.00(+0.91%)
Oct 19, 2017 0.4828 0.5054 0.4828 0.5054 1,170 -0.01(-2.77%)
Oct 18, 2017 0.4921 0.5198 0.4701 0.5198 810 -0.00(-0.04%)
Oct 17, 2017 0.5250 0.5250 0.4701 0.5200 16,008 -0.01(-0.95%)
Oct 16, 2017 0.4701 0.5537 0.4701 0.5250 3,450 -0.03(-5.18%)
Oct 13, 2017 0.4803 0.5537 0.4701 0.5537 2,650 +0.00(+0.00%)
Oct 12, 2017 0.5520 0.5800 0.4430 0.5537 12,965 -0.03(-4.53%)
Oct 11, 2017 0.5401 0.5800 0.4620 0.5800 29,254 -0.01(-1.69%)
Oct 10, 2017 0.6139 0.6240 0.5600 0.5900 19,777 -0.04(-6.35%)
Oct 09, 2017 0.6400 0.6400 0.5550 0.6300 28,923 -0.01(-1.56%)
Oct 06, 2017 0.6400 0.6500 0.6400 0.6400 12,702 +0.00(+0.00%)
Oct 05, 2017 0.6000 0.6999 0.5600 0.6400 21,423 +0.04(+6.67%)
Oct 04, 2017 0.5400 0.6000 0.5200 0.6000 25,539 +0.06(+11.11%)
Oct 03, 2017 0.5200 0.5400 0.4611 0.5400 5,452 +0.02(+3.85%)
Oct 02, 2017 0.5280 0.5280 0.4611 0.5200 7,946 -0.02(-2.80%)
Sep 29, 2017 0.5599 0.5599 0.4731 0.5350 17,690 -0.03(-4.46%)
Sep 28, 2017 0.5215 0.5900 0.3930 0.5600 23,395 +0.05(+10.24%)
Sep 27, 2017 0.5100 0.5800 0.4972 0.5080 19,160 +0.01(+1.60%)
Sep 26, 2017 0.4005 0.6697 0.3240 0.5000 86,147 +0.00(+0.02%)
Sep 25, 2017 0.4501 0.4999 0.4124 0.4999 2,775 -0.01(-0.99%)
Sep 22, 2017 0.4010 0.5100 0.4010 0.5049 8,190 -0.01(-1.00%)
Sep 21, 2017 0.4872 0.5100 0.4802 0.5100 1,100 -0.01(-0.97%)
Sep 20, 2017 0.4811 0.5150 0.4802 0.5150 675 -0.00(-0.92%)
Sep 19, 2017 0.5198 0.5198 0.4800 0.5198 8,318 -0.00(-0.02%)
Sep 18, 2017 0.4800 0.5272 0.4800 0.5199 1,796 -0.01(-1.48%)
Sep 15, 2017 0.5169 0.5277 0.4800 0.5277 1,900 +0.00(+0.08%)
Sep 14, 2017 0.4800 0.5520 0.4800 0.5273 3,163 +0.02(+3.39%)
Sep 13, 2017 0.5200 0.6000 0.5100 0.5100 11,707 -0.02(-3.59%)
Sep 12, 2017 0.5000 0.5290 0.4900 0.5290 7,260 +0.03(+5.80%)
Sep 11, 2017 0.5490 0.5490 0.5000 0.5000 2,900 +0.00(+0.00%)
Sep 08, 2017 0.5081 0.5500 0.4801 0.5000 6,175 -0.05(-9.09%)
Sep 07, 2017 0.5600 0.5600 0.4700 0.5500 1,694 -0.01(-1.79%)
Sep 06, 2017 0.4850 0.5600 0.4600 0.5600 2,750 +0.00(+0.00%)
Sep 05, 2017 0.5900 0.6000 0.4310 0.5600 21,421 +0.01(+1.82%)
Sep 01, 2017 0.5700 0.5700 0.5443 0.5500 12,793 -0.02(-3.51%)
Aug 31, 2017 0.5980 0.6200 0.5403 0.5700 6,810 -0.03(-5.00%)
Aug 30, 2017 0.6200 0.6200 0.5700 0.6000 12,089 +0.07(+13.21%)
Aug 29, 2017 0.5800 0.6000 0.5300 0.5300 9,968 -0.05(-8.62%)
Aug 28, 2017 0.5800 0.5800 0.5500 0.5800 22,249 +0.00(+0.00%)
Aug 25, 2017 0.5500 0.5800 0.5500 0.5800 13,480 +0.02(+3.57%)
Aug 24, 2017 0.5600 0.5700 0.5600 0.5600 5,600 -0.01(-1.75%)
Aug 23, 2017 0.5700 0.5700 0.5600 0.5700 7,175 -0.01(-1.21%)
Aug 22, 2017 0.5820 0.5850 0.5600 0.5770 26,098 -0.01(-2.20%)
Aug 21, 2017 0.6100 0.6100 0.5601 0.5900 20,091 -0.02(-3.28%)
Aug 18, 2017 0.6400 0.6600 0.5700 0.6100 40,363 -0.03(-3.94%)
Aug 17, 2017 0.6000 0.6350 0.6000 0.6350 6,235 +0.03(+5.57%)
Aug 16, 2017 0.6200 0.6400 0.6015 0.6015 7,950 -0.04(-5.72%)
Aug 15, 2017 0.6186 0.6399 0.6186 0.6380 7,708 +0.02(+3.14%)
Aug 14, 2017 0.6000 0.6195 0.5900 0.6186 6,751 +0.03(+4.85%)
Aug 11, 2017 0.6613 0.6613 0.5900 0.5900 17,085 -0.02(-2.56%)
Aug 10, 2017 0.6050 0.6800 0.6050 0.6055 11,575 -0.06(-9.63%)
Aug 09, 2017 0.6200 0.6800 0.6200 0.6700 8,831 +0.06(+9.08%)
Aug 08, 2017 0.6200 0.6200 0.6142 0.6142 3,815 -0.01(-0.92%)
Aug 07, 2017 0.6260 0.6260 0.5510 0.6199 16,849 -0.02(-2.44%)
Aug 04, 2017 0.6612 0.7000 0.6100 0.6354 89,391 -0.01(-2.25%)
Aug 03, 2017 0.7000 0.7000 0.5900 0.6500 22,969 -0.05(-7.14%)
Aug 02, 2017 0.6900 0.7000 0.6100 0.7000 59,086 +0.01(+1.45%)
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.