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

Earth Science Tech Inc (OP: ETST )

0.2000 -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
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 (%)
Apr 30, 2021 0.0324 0.0390 0.0324 0.0350 213,300 +0.01(+16.67%)
Apr 29, 2021 0.0321 0.0350 0.0300 0.0300 34,026 +0.00(+3.45%)
Apr 28, 2021 0.0300 0.0350 0.0290 0.0290 188,411 +0.00(+0.00%)
Apr 27, 2021 0.0300 0.0300 0.0280 0.0290 33,025 -0.00(-3.33%)
Apr 26, 2021 0.0300 0.0300 0.0285 0.0300 40,365 +0.00(+0.67%)
Apr 23, 2021 0.0291 0.0299 0.0281 0.0298 77,600 -0.00(-3.56%)
Apr 22, 2021 0.0355 0.0355 0.0280 0.0309 76,301 -0.00(-12.96%)
Apr 21, 2021 0.0360 0.0360 0.0350 0.0355 140,806 +0.00(+0.57%)
Apr 20, 2021 0.0350 0.0360 0.0350 0.0353 139,760 -0.00(-0.56%)
Apr 19, 2021 0.0355 0.0360 0.0287 0.0355 26,604 +0.00(+1.43%)
Apr 16, 2021 0.0334 0.0360 0.0319 0.0350 91,900 -0.00(-2.78%)
Apr 15, 2021 0.0285 0.0363 0.0285 0.0360 698,458 +0.01(+25.44%)
Apr 14, 2021 0.0340 0.0340 0.0285 0.0287 218,875 -0.01(-17.77%)
Apr 13, 2021 0.0320 0.0350 0.0313 0.0349 183,500 +0.00(+16.33%)
Apr 12, 2021 0.0343 0.0350 0.0300 0.0300 194,146 -0.00(-12.02%)
Apr 09, 2021 0.0329 0.0341 0.0300 0.0341 105,700 +0.00(+7.57%)
Apr 08, 2021 0.0330 0.0330 0.0300 0.0317 69,393 -0.00(-3.94%)
Apr 07, 2021 0.0340 0.0340 0.0330 0.0330 24,029 -0.00(-0.90%)
Apr 06, 2021 0.0315 0.0340 0.0300 0.0333 168,399 +0.00(+7.42%)
Apr 05, 2021 0.0323 0.0334 0.0310 0.0310 139,503 -0.00(-0.96%)
Apr 01, 2021 0.0334 0.0349 0.0311 0.0313 238,300 -0.00(-5.15%)
Mar 31, 2021 0.0396 0.0396 0.0330 0.0330 42,100 -0.01(-13.61%)
Mar 30, 2021 0.0414 0.0414 0.0368 0.0382 133,729 -0.01(-13.77%)
Mar 29, 2021 0.0435 0.0500 0.0373 0.0443 361,804 -0.00(-9.59%)
Mar 26, 2021 0.0330 0.0490 0.0325 0.0490 522,800 +0.01(+40.00%)
Mar 25, 2021 0.0370 0.0370 0.0330 0.0350 459,013 -0.00(-5.41%)
Mar 24, 2021 0.0350 0.0396 0.0350 0.0370 58,998 -0.00(-2.63%)
Mar 23, 2021 0.0365 0.0380 0.0365 0.0380 25,206 -0.01(-11.83%)
Mar 22, 2021 0.0500 0.0500 0.0361 0.0431 325,468 -0.00(-10.02%)
Mar 19, 2021 0.0500 0.0520 0.0450 0.0479 637,800 -0.00(-4.20%)
Mar 18, 2021 0.0320 0.0500 0.0300 0.0500 855,169 +0.02(+56.74%)
Mar 17, 2021 0.0298 0.0320 0.0275 0.0319 114,729 +0.00(+11.15%)
Mar 16, 2021 0.0310 0.0310 0.0287 0.0287 243,800 -0.00(-7.42%)
Mar 15, 2021 0.0350 0.0350 0.0310 0.0310 424,318 -0.00(-6.91%)
Mar 12, 2021 0.0368 0.0368 0.0295 0.0333 640,900 -0.00(-12.14%)
Mar 11, 2021 0.0454 0.0495 0.0286 0.0379 2,348,318 -0.01(-15.78%)
Mar 10, 2021 0.0495 0.0725 0.0401 0.0450 2,479,481 -0.00(-9.09%)
Mar 09, 2021 0.0340 0.0495 0.0340 0.0495 60,211 +0.01(+12.24%)
Mar 08, 2021 0.0266 0.0595 0.0203 0.0441 448,408 +0.01(+29.71%)
Mar 05, 2021 0.0306 0.0350 0.0123 0.0340 421,100 -0.01(-15.00%)
Mar 04, 2021 0.0455 0.0595 0.0398 0.0400 311,310 -0.00(-11.11%)
Mar 03, 2021 0.0502 0.0502 0.0423 0.0450 64,643 -0.00(-6.64%)
Mar 02, 2021 0.0476 0.0600 0.0476 0.0482 181,213 -0.01(-12.04%)
Mar 01, 2021 0.0453 0.0550 0.0453 0.0548 139,866 +0.00(+9.60%)
Feb 26, 2021 0.0485 0.0501 0.0451 0.0500 137,200 +0.00(+0.00%)
Feb 25, 2021 0.0503 0.0575 0.0500 0.0500 191,072 -0.01(-16.67%)
Feb 24, 2021 0.0499 0.0627 0.0320 0.0600 283,083 +0.00(+0.00%)
Feb 23, 2021 0.0600 0.0651 0.0500 0.0600 306,317 -0.01(-14.16%)
Feb 22, 2021 0.0700 0.0770 0.0655 0.0699 414,904 -0.01(-6.80%)
Feb 19, 2021 0.0585 0.0800 0.0585 0.0750 564,000 +0.02(+47.06%)
Feb 18, 2021 0.0510 0.0600 0.0510 0.0510 179,882 +0.00(+0.00%)
Feb 17, 2021 0.0510 0.0600 0.0510 0.0510 1,679,799 -0.01(-12.07%)
Feb 16, 2021 0.0600 0.0699 0.0551 0.0580 443,828 -0.01(-17.02%)
Feb 12, 2021 0.0700 0.0700 0.0551 0.0699 487,300 -0.00(-1.55%)
Feb 11, 2021 0.0650 0.0950 0.0605 0.0710 670,488 +0.01(+9.23%)
Feb 10, 2021 0.0790 0.1000 0.0619 0.0650 771,487 -0.02(-25.71%)
Feb 09, 2021 0.0900 0.0900 0.0670 0.0875 545,505 -0.00(-1.69%)
Feb 08, 2021 0.0700 0.1000 0.0525 0.0890 1,419,104 +0.02(+27.14%)
Feb 05, 2021 0.0550 0.0790 0.0500 0.0700 1,207,600 +0.02(+32.08%)
Feb 04, 2021 0.0525 0.0570 0.0475 0.0530 699,825 +0.00(+6.85%)
Feb 03, 2021 0.0490 0.0550 0.0450 0.0496 417,465 +0.00(+1.22%)
Feb 02, 2021 0.0461 0.0672 0.0427 0.0490 367,014 +0.00(+5.83%)
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.