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 31, 2017 0.9500 0.9849 0.9000 0.9000 16,976 -0.08(-8.63%)
May 30, 2017 0.9299 1.000 0.9064 0.9850 26,538 +0.06(+5.93%)
May 26, 2017 0.9000 0.9299 0.9000 0.9299 14,620 +0.02(+2.54%)
May 25, 2017 0.8710 0.9199 0.8710 0.9069 860 +0.02(+1.90%)
May 24, 2017 0.9700 0.9700 0.8900 0.8900 19,688 -0.01(-1.11%)
May 23, 2017 0.8801 0.9796 0.8801 0.9000 3,486 +0.03(+3.44%)
May 22, 2017 0.9799 0.9990 0.8700 0.8701 23,188 -0.11(-11.21%)
May 19, 2017 0.8700 0.9799 0.8700 0.9799 16,799 +0.11(+12.63%)
May 18, 2017 0.9611 0.9611 0.8700 0.8700 3,075 -0.09(-9.50%)
May 17, 2017 0.9000 0.9999 0.8576 0.9613 25,740 -0.00(-0.02%)
May 16, 2017 0.9301 1.000 0.9300 0.9615 19,464 -0.04(-3.85%)
May 15, 2017 1.000 1.040 0.9301 1.000 20,810 +0.00(+0.00%)
May 12, 2017 0.9200 1.000 0.9200 1.000 12,657 +0.02(+2.04%)
May 11, 2017 1.000 1.000 0.9100 0.9800 27,903 +0.05(+5.38%)
May 10, 2017 1.010 1.010 0.9300 0.9300 46,395 -0.11(-10.58%)
May 09, 2017 1.100 1.100 0.9000 1.040 46,614 -0.06(-5.45%)
May 08, 2017 1.310 1.320 0.8200 1.100 67,414 -0.20(-15.38%)
May 05, 2017 1.320 1.540 1.300 1.300 79,320 -0.01(-0.76%)
May 04, 2017 1.050 1.750 1.050 1.310 113,959 +0.28(+27.18%)
May 03, 2017 0.8900 1.050 0.8600 1.030 42,726 +0.14(+15.74%)
May 02, 2017 0.9498 0.9498 0.8300 0.8899 55,712 -0.06(-6.31%)
May 01, 2017 0.9099 0.9498 0.8100 0.9498 45,989 +0.00(+0.00%)
Apr 28, 2017 0.9580 0.9580 0.8350 0.9498 12,860 -0.01(-0.54%)
Apr 27, 2017 1.020 1.025 0.9200 0.9550 19,482 -0.09(-8.87%)
Apr 26, 2017 1.060 1.070 1.000 1.048 20,031 -0.01(-1.13%)
Apr 25, 2017 1.058 1.060 1.010 1.060 9,089 +0.00(+0.00%)
Apr 24, 2017 1.100 1.122 1.050 1.060 6,011 -0.03(-2.75%)
Apr 21, 2017 1.110 1.110 1.090 1.090 6,620 -0.02(-1.80%)
Apr 20, 2017 1.091 1.110 1.080 1.110 3,969 +0.01(+0.91%)
Apr 19, 2017 1.160 1.190 1.010 1.100 22,742 -0.06(-5.17%)
Apr 18, 2017 1.224 1.240 1.010 1.160 32,706 -0.08(-6.28%)
Apr 17, 2017 1.250 1.250 1.000 1.238 25,426 +0.03(+2.29%)
Apr 13, 2017 1.010 1.240 1.000 1.210 47,354 +0.21(+21.00%)
Apr 12, 2017 1.250 1.250 0.6100 1.000 56,621 -0.25(-20.00%)
Apr 11, 2017 1.310 1.310 1.140 1.250 39,714 -0.05(-3.85%)
Apr 10, 2017 1.410 1.410 1.120 1.300 78,554 -0.14(-9.72%)
Apr 07, 2017 1.500 1.500 1.440 1.440 4,199 -0.06(-4.00%)
Apr 06, 2017 1.612 1.612 1.380 1.500 12,266 -0.10(-6.25%)
Apr 05, 2017 1.400 1.650 1.400 1.600 27,130 +0.22(+15.94%)
Apr 04, 2017 1.680 1.680 1.310 1.380 48,674 -0.30(-17.86%)
Apr 03, 2017 1.700 1.700 1.600 1.680 12,889 -0.02(-1.18%)
Mar 31, 2017 1.790 1.790 1.670 1.700 23,019 -0.09(-5.03%)
Mar 30, 2017 1.650 1.850 1.650 1.790 18,538 +0.17(+10.49%)
Mar 29, 2017 1.610 1.684 1.610 1.620 27,032 +0.01(+0.62%)
Mar 28, 2017 1.765 1.880 1.550 1.610 89,367 -0.27(-14.36%)
Mar 27, 2017 2.040 2.040 1.590 1.880 58,953 -0.02(-1.05%)
Mar 24, 2017 1.870 2.050 1.850 1.900 16,211 +0.10(+5.56%)
Mar 23, 2017 1.700 1.890 1.700 1.800 4,781 +0.10(+5.88%)
Mar 22, 2017 1.990 1.990 1.700 1.700 46,689 -0.29(-14.57%)
Mar 21, 2017 2.090 2.090 1.900 1.990 17,778 -0.05(-2.45%)
Mar 20, 2017 2.010 2.090 1.960 2.040 23,859 +0.10(+5.24%)
Mar 17, 2017 2.100 2.100 1.910 1.938 27,667 -0.11(-5.44%)
Mar 16, 2017 1.950 2.090 1.950 2.050 10,748 +0.10(+5.13%)
Mar 15, 2017 2.030 2.100 1.850 1.950 30,099 -0.08(-4.12%)
Mar 14, 2017 2.150 2.150 2.000 2.034 21,014 -0.03(-1.27%)
Mar 13, 2017 2.200 2.250 2.020 2.060 32,359 -0.14(-6.36%)
Mar 10, 2017 2.250 2.390 2.050 2.200 43,065 -0.05(-2.22%)
Mar 09, 2017 2.250 2.480 2.250 2.250 33,507 +0.09(+4.17%)
Mar 08, 2017 2.060 2.390 2.050 2.160 44,709 +0.10(+4.85%)
Mar 07, 2017 2.360 2.400 1.850 2.060 67,487 -0.27(-11.41%)
Mar 06, 2017 1.750 2.700 1.590 2.325 145,987 +0.66(+39.25%)
Mar 03, 2017 1.760 1.790 1.560 1.670 99,177 -0.13(-7.22%)
Mar 02, 2017 1.925 2.000 1.800 1.800 44,823 -0.15(-7.69%)
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.