Skip to main content

Earth Science Tech Inc (OP: ETST )

0.2250 -0.0250 (-10.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.1850 0.2800 0.1850 0.2500 401,402 +0.06(+28.87%)
May 17, 2024 0.2000 0.2000 0.1701 0.1940 424,054 -0.01(-3.00%)
May 16, 2024 0.1500 0.2000 0.1450 0.2000 538,849 +0.06(+42.86%)
May 15, 2024 0.1350 0.1600 0.1350 0.1400 70,661 -0.01(-4.24%)
May 14, 2024 0.1401 0.1700 0.1325 0.1462 352,906 -0.02(-11.39%)
May 13, 2024 0.1203 0.1800 0.1203 0.1650 381,947 +0.02(+10.00%)
May 10, 2024 0.1200 0.1600 0.1000 0.1500 244,860 +0.03(+25.00%)
May 09, 2024 0.1100 0.1200 0.1050 0.1200 258,063 +0.01(+9.09%)
May 08, 2024 0.1000 0.1100 0.0625 0.1100 171,530 +0.02(+22.22%)
May 07, 2024 0.0815 0.1100 0.0800 0.0900 163,332 +0.00(+0.00%)
May 06, 2024 0.1000 0.1000 0.0815 0.0900 56,130 -0.01(-10.00%)
May 03, 2024 0.1100 0.1100 0.1000 0.1000 285,813 +0.00(+0.00%)
May 02, 2024 0.0950 0.1050 0.0949 0.1000 848,959 +0.01(+5.26%)
May 01, 2024 0.1000 0.1050 0.0800 0.0950 92,999 -0.01(-5.00%)
Apr 30, 2024 0.1000 0.1000 0.0800 0.1000 124,926 +0.00(+0.00%)
Apr 29, 2024 0.0625 0.1000 0.0625 0.1000 723,117 +0.04(+60.00%)
Apr 26, 2024 0.0675 0.0690 0.0610 0.0625 150,510 +0.00(+5.93%)
Apr 25, 2024 0.0650 0.0650 0.0590 0.0590 26,350 +0.00(+0.00%)
Apr 24, 2024 0.0002 0.0625 0.0002 0.0590 138,416 -0.01(-13.24%)
Apr 23, 2024 0.0690 0.0690 0.0680 0.0680 53,220 +0.00(+4.62%)
Apr 22, 2024 0.0610 0.0680 0.0610 0.0650 112,175 +0.01(+18.18%)
Apr 19, 2024 0.0625 0.0700 0.0550 0.0550 66,600 -0.01(-19.12%)
Apr 18, 2024 0.0680 0.0680 0.0680 0.0680 43,106 +0.00(+4.62%)
Apr 17, 2024 0.0675 0.0750 0.0571 0.0650 74,475 +0.01(+13.84%)
Apr 16, 2024 0.0606 0.0640 0.0571 0.0571 30,650 +0.00(+0.00%)
Apr 15, 2024 0.0571 0.0571 0.0571 0.0571 32,500 -0.00(-4.83%)
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 38,350 +0.00(+3.45%)
Apr 11, 2024 0.0650 0.0650 0.0580 0.0580 55,800 +0.00(+5.45%)
Apr 10, 2024 0.0572 0.0650 0.0550 0.0550 27,642 -0.00(-3.85%)
Apr 09, 2024 0.0670 0.0670 0.0572 0.0572 37,680 +0.00(+0.00%)
Apr 08, 2024 0.0680 0.0690 0.0572 0.0572 84,165 +0.00(+0.35%)
Apr 05, 2024 0.0570 0.0650 0.0570 0.0570 141,042 +0.00(+3.64%)
Apr 04, 2024 0.0687 0.0687 0.0550 0.0550 171,661 -0.01(-15.51%)
Apr 03, 2024 0.0655 0.0655 0.0651 0.0651 26,775 -0.00(-1.36%)
Apr 02, 2024 0.0700 0.0700 0.0660 0.0660 126,845 -0.01(-17.50%)
Apr 01, 2024 0.0680 0.0800 0.0670 0.0800 45,630 +0.01(+19.40%)
Mar 28, 2024 0.0660 0.0670 0.0660 0.0670 21,707 -0.00(-4.29%)
Mar 27, 2024 0.0610 0.0799 0.0610 0.0700 23,595 +0.00(+6.06%)
Mar 26, 2024 0.0800 0.0800 0.0660 0.0660 91,790 -0.00(-1.49%)
Mar 25, 2024 0.0650 0.0700 0.0650 0.0670 237,493 +0.00(+1.52%)
Mar 22, 2024 0.0750 0.0750 0.0660 0.0660 241,084 -0.00(-5.85%)
Mar 21, 2024 0.0701 0.0780 0.0701 0.0701 17,403 +0.00(+0.14%)
Mar 20, 2024 0.0700 0.0740 0.0700 0.0700 17,361 +0.00(+0.00%)
Mar 19, 2024 0.0750 0.0750 0.0700 0.0700 22,649 +0.00(+0.00%)
Mar 18, 2024 0.0700 0.0750 0.0700 0.0700 33,707 -0.00(-6.67%)
Mar 15, 2024 0.0800 0.0800 0.0700 0.0750 95,720 +0.00(+0.00%)
Mar 14, 2024 0.0750 0.0750 0.0700 0.0750 43,450 +0.00(+4.17%)
Mar 13, 2024 0.0750 0.0750 0.0720 0.0720 90,757 -0.00(-0.14%)
Mar 12, 2024 0.0790 0.0790 0.0720 0.0721 54,589 -0.01(-8.73%)
Mar 11, 2024 0.0720 0.0790 0.0720 0.0790 100,956 +0.01(+9.72%)
Mar 08, 2024 0.0660 0.0800 0.0660 0.0720 18,275 +0.00(+2.86%)
Mar 07, 2024 0.0780 0.0780 0.0700 0.0700 76,053 -0.01(-7.77%)
Mar 06, 2024 0.0760 0.0760 0.0700 0.0759 486,638 -0.01(-10.60%)
Mar 05, 2024 0.0750 0.0860 0.0750 0.0849 323,204 +0.01(+13.20%)
Mar 04, 2024 0.0850 0.0900 0.0730 0.0750 41,956 +0.00(+2.74%)
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.