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

Earth Science Tech Inc (OP: ETST )

0.1250 -0.0250 (-16.67%)
Streaming Delayed Price Updated: 12:29 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.1320 0.1499 0.1250 0.1250 28,516 -0.02(-16.67%)
Nov 27, 2024 0.1311 0.1500 0.1110 0.1500 484,746 +0.02(+14.50%)
Nov 26, 2024 0.1200 0.1679 0.1200 0.1310 28,321 +0.00(+0.77%)
Nov 25, 2024 0.1650 0.1700 0.1300 0.1300 46,870 -0.05(-27.78%)
Nov 22, 2024 0.1700 0.1800 0.1700 0.1800 52,200 +0.05(+37.40%)
Nov 21, 2024 0.1610 0.1610 0.1310 0.1310 17,941 -0.03(-18.12%)
Nov 20, 2024 0.1600 0.1800 0.1550 0.1600 140,619 +0.00(+0.00%)
Nov 19, 2024 0.1398 0.1680 0.0002 0.1600 416,668 +0.04(+33.44%)
Nov 18, 2024 0.1300 0.1300 0.1060 0.1199 173,263 -0.02(-13.24%)
Nov 15, 2024 0.1299 0.1382 0.1100 0.1382 86,810 +0.02(+15.17%)
Nov 14, 2024 0.1200 0.1480 0.1100 0.1200 294,202 -0.01(-4.08%)
Nov 13, 2024 0.1200 0.1251 0.1200 0.1251 14,319 +0.01(+4.25%)
Nov 12, 2024 0.1210 0.1340 0.1200 0.1200 19,330 -0.01(-4.00%)
Nov 11, 2024 0.1400 0.1480 0.1250 0.1250 202,157 -0.02(-10.71%)
Nov 08, 2024 0.1300 0.1400 0.1300 0.1400 12,400 +0.01(+7.69%)
Nov 07, 2024 0.1420 0.1510 0.1300 0.1300 43,321 -0.01(-8.45%)
Nov 06, 2024 0.1450 0.1600 0.1420 0.1420 11,763 +0.00(+0.00%)
Nov 05, 2024 0.1330 0.1600 0.1330 0.1420 14,937 +0.01(+6.77%)
Nov 04, 2024 0.1500 0.1500 0.1330 0.1330 15,121 -0.01(-8.28%)
Nov 01, 2024 0.1450 0.1450 0.1400 0.1450 77,450 +0.00(+3.57%)
Oct 31, 2024 0.1400 0.1624 0.1400 0.1400 43,467 -0.01(-8.08%)
Oct 30, 2024 0.1512 0.1624 0.1400 0.1523 29,851 +0.01(+8.79%)
Oct 29, 2024 0.1450 0.1450 0.1400 0.1400 141,564 +0.01(+3.70%)
Oct 28, 2024 0.1362 0.1362 0.1350 0.1350 24,172 -0.01(-9.27%)
Oct 25, 2024 0.1400 0.1524 0.1360 0.1488 213,744 +0.01(+6.29%)
Oct 24, 2024 0.1360 0.1649 0.1360 0.1400 197,428 +0.00(+0.00%)
Oct 23, 2024 0.1461 0.1800 0.1400 0.1400 98,663 -0.04(-22.18%)
Oct 22, 2024 0.1570 0.1800 0.1450 0.1799 52,833 -0.00(-0.06%)
Oct 21, 2024 0.1590 0.2000 0.1450 0.1800 512,108 +0.02(+12.57%)
Oct 18, 2024 0.1410 0.1600 0.0660 0.1599 56,115 +0.01(+5.20%)
Oct 17, 2024 0.1600 0.1600 0.1440 0.1520 30,257 +0.00(+0.66%)
Oct 16, 2024 0.1550 0.1600 0.1460 0.1510 38,297 +0.00(+0.67%)
Oct 15, 2024 0.1440 0.1600 0.1300 0.1500 421,230 +0.01(+4.90%)
Oct 14, 2024 0.1800 0.1800 0.1430 0.1430 188,987 -0.04(-20.56%)
Oct 11, 2024 0.1700 0.1850 0.1521 0.1800 247,060 +0.01(+5.88%)
Oct 10, 2024 0.1320 0.1790 0.1301 0.1700 137,499 +0.01(+6.32%)
Oct 09, 2024 0.1700 0.1800 0.1295 0.1599 261,908 -0.01(-5.94%)
Oct 08, 2024 0.1700 0.1899 0.1700 0.1700 43,726 -0.02(-9.43%)
Oct 07, 2024 0.1632 0.1899 0.1562 0.1877 200,387 +0.02(+10.41%)
Oct 04, 2024 0.1699 0.1799 0.1560 0.1700 18,109 +0.00(+0.06%)
Oct 03, 2024 0.1600 0.1799 0.1501 0.1699 22,620 -0.01(-5.51%)
Oct 02, 2024 0.1327 0.1798 0.1327 0.1798 35,252 +0.01(+5.83%)
Oct 01, 2024 0.1699 0.1799 0.1327 0.1699 10,765 +0.00(+2.97%)
Sep 30, 2024 0.1799 0.1799 0.1400 0.1650 10,973 -0.01(-8.28%)
Sep 27, 2024 0.1600 0.1799 0.1600 0.1799 10,221 +0.02(+16.06%)
Sep 26, 2024 0.1790 0.1790 0.1550 0.1550 86,387 -0.01(-7.19%)
Sep 25, 2024 0.1566 0.1700 0.1566 0.1670 25,327 -0.00(-1.76%)
Sep 24, 2024 0.1738 0.1801 0.1600 0.1700 66,115 -0.01(-2.91%)
Sep 23, 2024 0.1957 0.2000 0.1250 0.1751 44,861 +0.01(+3.00%)
Sep 20, 2024 0.1650 0.1850 0.1570 0.1700 50,247 -0.01(-4.97%)
Sep 19, 2024 0.1572 0.1790 0.1561 0.1789 8,926 -0.00(-0.22%)
Sep 18, 2024 0.1560 0.1793 0.1560 0.1793 7,599 +0.02(+14.86%)
Sep 17, 2024 0.1600 0.1679 0.1561 0.1561 7,808 -0.01(-3.10%)
Sep 16, 2024 0.1601 0.1848 0.1551 0.1611 181,158 +0.00(+0.62%)
Sep 13, 2024 0.1800 0.1800 0.1561 0.1601 31,556 +0.01(+3.22%)
Sep 12, 2024 0.1600 0.1600 0.1551 0.1551 10,590 -0.00(-3.06%)
Sep 11, 2024 0.1600 0.1800 0.1550 0.1600 15,581 +0.00(+0.00%)
Sep 10, 2024 0.2050 0.2050 0.1600 0.1600 12,458 +0.00(+0.00%)
Sep 09, 2024 0.1800 0.2000 0.1600 0.1600 86,559 -0.00(-0.06%)
Sep 06, 2024 0.1650 0.1650 0.1601 0.1601 13,484 +0.00(+0.00%)
Sep 05, 2024 0.1601 0.1601 0.1601 0.1601 13,673 +0.01(+3.29%)
Sep 04, 2024 0.1800 0.1800 0.1550 0.1550 73,100 -0.02(-13.89%)
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.