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

Earth Science Tech Inc (OP: ETST )

0.1940 -0.0060 (-3.00%)
Streaming Delayed Price Updated: 3:54 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 29, 2020 0.0389 0.0389 0.0322 0.0343 32,600 -0.00(-9.74%)
May 28, 2020 0.0390 0.0390 0.0351 0.0380 130,681 +0.00(+0.00%)
May 27, 2020 0.0331 0.0390 0.0319 0.0380 112,815 +0.00(+8.57%)
May 26, 2020 0.0264 0.0388 0.0264 0.0350 131,510 -0.00(-10.03%)
May 22, 2020 0.0300 0.0500 0.0269 0.0389 976,200 +0.01(+29.67%)
May 21, 2020 0.0236 0.0300 0.0236 0.0300 260,908 +0.01(+21.95%)
May 20, 2020 0.0212 0.0246 0.0212 0.0246 3,906 -0.00(-1.60%)
May 19, 2020 0.0212 0.0250 0.0212 0.0250 164,258 +0.00(+5.93%)
May 18, 2020 0.0224 0.0280 0.0211 0.0236 361,089 -0.01(-21.33%)
May 15, 2020 0.0300 0.0300 0.0250 0.0300 3,600 -0.00(-0.33%)
May 14, 2020 0.0302 0.0315 0.0301 0.0301 31,208 -0.00(-5.94%)
May 13, 2020 0.0320 0.0320 0.0311 0.0320 4,256 -0.00(-2.44%)
May 12, 2020 0.0286 0.0349 0.0286 0.0328 11,612 +0.00(+10.44%)
May 11, 2020 0.0349 0.0349 0.0242 0.0297 62,600 -0.01(-14.90%)
May 08, 2020 0.0220 0.0350 0.0219 0.0349 71,800 +0.01(+58.64%)
May 07, 2020 0.0250 0.0250 0.0220 0.0220 55,323 -0.00(-12.00%)
May 06, 2020 0.0250 0.0250 0.0245 0.0250 183,930 +0.00(+0.00%)
May 05, 2020 0.0250 0.0250 0.0250 0.0250 19,162 +0.00(+0.81%)
May 04, 2020 0.0248 0.0248 0.0248 0.0248 4,699 +0.00(+0.40%)
May 01, 2020 0.0260 0.0260 0.0236 0.0247 226,600 -0.01(-20.32%)
Apr 30, 2020 0.0300 0.0310 0.0300 0.0310 9,097 -0.00(-3.13%)
Apr 29, 2020 0.0313 0.0325 0.0313 0.0320 25,800 -0.00(-1.54%)
Apr 28, 2020 0.0320 0.0350 0.0300 0.0325 10,049 -0.00(-4.41%)
Apr 27, 2020 0.0334 0.0340 0.0320 0.0340 52,915 +0.00(+0.00%)
Apr 24, 2020 0.0340 0.0340 0.0240 0.0340 23,600 +0.00(+0.00%)
Apr 23, 2020 0.0300 0.0340 0.0240 0.0340 36,772 -0.00(-2.58%)
Apr 22, 2020 0.0400 0.0400 0.0240 0.0349 17,233 +0.00(+7.06%)
Apr 21, 2020 0.0326 0.0326 0.0231 0.0326 16,005 +0.01(+38.72%)
Apr 20, 2020 0.0270 0.0320 0.0233 0.0235 365,599 -0.00(-6.00%)
Apr 17, 2020 0.0250 0.0265 0.0231 0.0250 90,900 +0.00(+4.17%)
Apr 16, 2020 0.0247 0.0250 0.0235 0.0240 128,670 -0.00(-0.41%)
Apr 15, 2020 0.0300 0.0300 0.0241 0.0241 239,292 -0.01(-19.40%)
Apr 14, 2020 0.0300 0.0300 0.0244 0.0299 83,761 -0.00(-0.33%)
Apr 13, 2020 0.0299 0.0300 0.0261 0.0300 104,924 +0.00(+0.33%)
Apr 09, 2020 0.0300 0.0300 0.0268 0.0299 91,800 +0.00(+19.60%)
Apr 08, 2020 0.0252 0.0270 0.0250 0.0250 220,504 +0.00(+5.93%)
Apr 07, 2020 0.0300 0.0300 0.0236 0.0236 24,851 -0.00(-5.98%)
Apr 06, 2020 0.0280 0.0340 0.0251 0.0251 45,208 -0.00(-10.36%)
Apr 03, 2020 0.0255 0.0280 0.0251 0.0280 449,100 +0.00(+9.80%)
Apr 02, 2020 0.0255 0.0255 0.0255 0.0255 264 -0.01(-36.25%)
Apr 01, 2020 0.0400 0.0400 0.0400 0.0400 990 +0.00(+14.29%)
Mar 31, 2020 0.0370 0.0500 0.0313 0.0350 196,566 +0.00(+0.00%)
Mar 30, 2020 0.0370 0.0370 0.0300 0.0350 46,976 +0.01(+16.67%)
Mar 27, 2020 0.0340 0.0340 0.0300 0.0300 7,700 +0.00(+0.00%)
Mar 26, 2020 0.0370 0.0370 0.0289 0.0300 117,785 -0.01(-14.29%)
Mar 25, 2020 0.0350 0.0350 0.0252 0.0350 3,738 +0.00(+3.24%)
Mar 24, 2020 0.0399 0.0399 0.0339 0.0339 32,850 -0.00(-3.14%)
Mar 23, 2020 0.0357 0.0378 0.0260 0.0350 116,165 +0.01(+22.81%)
Mar 20, 2020 0.0350 0.0350 0.0285 0.0285 98,500 -0.01(-18.57%)
Mar 19, 2020 0.0278 0.0370 0.0278 0.0350 70,894 +0.01(+16.67%)
Mar 18, 2020 0.0312 0.0312 0.0255 0.0300 323,273 -0.00(-6.54%)
Mar 17, 2020 0.0400 0.0400 0.0300 0.0321 281,150 -0.01(-19.75%)
Mar 16, 2020 0.0355 0.0400 0.0355 0.0400 21,226 +0.01(+33.33%)
Mar 13, 2020 0.0300 0.0470 0.0300 0.0300 417,900 -0.00(-3.23%)
Mar 12, 2020 0.0400 0.0567 0.0300 0.0310 43,905 -0.02(-38.00%)
Mar 11, 2020 0.0400 0.0600 0.0400 0.0500 7,967 +0.00(+0.20%)
Mar 10, 2020 0.0700 0.0700 0.0400 0.0499 338,706 -0.02(-28.71%)
Mar 09, 2020 0.0452 0.0700 0.0450 0.0700 167,821 +0.01(+27.04%)
Mar 06, 2020 0.0800 0.0800 0.0452 0.0551 57,700 +0.01(+10.20%)
Mar 05, 2020 0.0775 0.0775 0.0251 0.0500 329,419 -0.01(-23.08%)
Mar 04, 2020 0.0763 0.0840 0.0650 0.0650 194,615 -0.01(-11.08%)
Mar 03, 2020 0.0840 0.0840 0.0731 0.0731 13,312 -0.00(-0.27%)
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.