Skip to main content

Earth Science Tech Inc (OP: ETST )

0.1400 +0.0190 (+15.70%)
Streaming Delayed Price Updated: 12:30 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 0.1251 0.1400 0.1210 0.1210 75,832 -0.00(-3.28%)
Dec 03, 2024 0.1450 0.1450 0.1240 0.1251 46,301 +0.00(+2.54%)
Dec 02, 2024 0.1500 0.1500 0.1220 0.1220 23,590 -0.00(-2.40%)
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%)
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.