Skip to main content

Earth Science Tech Inc (OP: ETST )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.2000 0.2500 0.2000 0.2500 111,871 +0.05(+25.00%)
Jun 17, 2024 0.2300 0.2300 0.2000 0.2000 77,982 -0.03(-13.04%)
Jun 14, 2024 0.2000 0.2400 0.2000 0.2300 238,996 +0.01(+4.55%)
Jun 13, 2024 0.2500 0.2500 0.2000 0.2200 146,993 -0.02(-8.33%)
Jun 12, 2024 0.2500 0.2500 0.1900 0.2400 219,022 +0.02(+11.63%)
Jun 11, 2024 0.2300 0.2300 0.1900 0.2150 26,611 +0.00(+0.00%)
Jun 10, 2024 0.2150 0.2150 0.1900 0.2150 38,306 +0.01(+6.97%)
Jun 07, 2024 0.1800 0.2660 0.1800 0.2010 465,164 +0.02(+11.67%)
Jun 06, 2024 0.1770 0.1950 0.1750 0.1800 71,732 -0.02(-9.95%)
Jun 05, 2024 0.1950 0.2000 0.1950 0.1999 54,792 +0.00(+2.51%)
Jun 04, 2024 0.1604 0.2000 0.1604 0.1950 54,004 -0.01(-2.50%)
Jun 03, 2024 0.1800 0.2000 0.1790 0.2000 89,876 +0.00(+0.00%)
May 31, 2024 0.2300 0.2300 0.1811 0.2000 96,753 -0.02(-11.11%)
May 30, 2024 0.2000 0.2280 0.1900 0.2250 215,555 +0.04(+18.42%)
May 29, 2024 0.0691 0.2000 0.0691 0.1900 75,354 +0.01(+5.50%)
May 28, 2024 0.2100 0.2100 0.1801 0.1801 73,324 -0.04(-18.14%)
May 24, 2024 0.2500 0.2500 0.2000 0.2200 215,949 -0.02(-10.20%)
May 23, 2024 0.2790 0.2790 0.2450 0.2450 101,450 -0.02(-5.77%)
May 22, 2024 0.2500 0.3200 0.2311 0.2600 544,227 +0.04(+15.56%)
May 21, 2024 0.2500 0.2800 0.2000 0.2250 458,712 -0.02(-10.00%)
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%)
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.