Earth Science Tech Inc (OP: ETST )

0.0278 USD -0.0022 (-7.33%)
Streaming Delayed Price Updated: 12:05 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 0.0280 0.0287 0.0240 0.0278 626,967 -0.00(-7.33%)
Oct 21, 2021 0.0290 0.0300 0.0290 0.0300 10,373 +0.00(+3.09%)
Oct 20, 2021 0.0300 0.0306 0.0280 0.0291 120,600 -0.00(-6.43%)
Oct 19, 2021 0.0310 0.0311 0.0310 0.0311 78,182 +0.00(+0.32%)
Oct 18, 2021 0.0316 0.0320 0.0310 0.0310 209,204 -0.00(-3.13%)
Oct 15, 2021 0.0320 0.0325 0.0320 0.0320 113,566 +0.00(+0.00%)
Oct 13, 2021 0.0320 0.0320 0.0320 106 +0.00(+9.22%)
Oct 12, 2021 0.0315 0.0315 0.0270 0.0293 184,058 -0.01(-16.29%)
Oct 11, 2021 0.0300 0.0380 0.0261 0.0350 862,406 +0.01(+16.67%)
Oct 08, 2021 0.0280 0.0300 0.0255 0.0300 1,126,396 +0.00(+7.14%)
Oct 07, 2021 0.0450 0.0450 0.0280 0.0280 2,253,257 -0.01(-28.21%)
Oct 06, 2021 0.0280 0.0390 0.0270 0.0390 931,163 +0.01(+30.00%)
Oct 05, 2021 0.0360 0.0399 0.0274 0.0300 997,713 -0.00(-2.28%)
Oct 04, 2021 0.0300 0.0309 0.0273 0.0307 34,100 +0.00(+12.04%)
Oct 01, 2021 0.0291 0.0302 0.0264 0.0274 208,849 -0.00(-10.16%)
Sep 30, 2021 0.0305 0.0305 0.0244 0.0305 201,182 +0.00(+10.11%)
Sep 29, 2021 0.0240 0.0300 0.0214 0.0277 575,583 +0.00(+19.91%)
Sep 28, 2021 0.0251 0.0251 0.0213 0.0231 226,957 +0.00(+7.94%)
Sep 27, 2021 0.0250 0.0250 0.0214 0.0214 217,090 -0.00(-15.08%)
Sep 24, 2021 0.0213 0.0252 0.0213 0.0252 160,948 +0.00(+11.01%)
Sep 23, 2021 0.0211 0.0230 0.0200 0.0227 146,490 +0.00(+0.89%)
Sep 22, 2021 0.0207 0.0227 0.0197 0.0225 160,863 -0.00(-0.88%)
Sep 21, 2021 0.0239 0.0240 0.0183 0.0227 343,251 -0.00(-15.93%)
Sep 20, 2021 0.0300 0.0300 0.0220 0.0270 355,737 -0.00(-10.00%)
Sep 17, 2021 0.0278 0.0300 0.0255 0.0300 146,455 +0.00(+2.74%)
Sep 16, 2021 0.0354 0.0354 0.0254 0.0292 308,997 +0.00(+5.04%)
Sep 15, 2021 0.0300 0.0300 0.0242 0.0278 174,779 -0.00(-3.14%)
Sep 14, 2021 0.0353 0.0353 0.0266 0.0287 479,193 -0.00(-10.31%)
Sep 13, 2021 0.0425 0.0425 0.0257 0.0320 1,656,443 -0.00(-12.33%)
Sep 10, 2021 0.0184 0.0669 0.0184 0.0365 21,392,444 +0.02(+117.26%)
Sep 09, 2021 0.0168 0.0168 0.0168 0.0168 5,345 -0.00(-16.00%)
Sep 08, 2021 0.0170 0.0215 0.0170 0.0200 343,115 +0.00(+11.11%)
Sep 07, 2021 0.0215 0.0240 0.0146 0.0180 1,073,731 -0.00(-14.69%)
Sep 03, 2021 0.0176 0.0215 0.0176 0.0211 20,353 -0.00(-1.86%)
Sep 02, 2021 0.0175 0.0215 0.0169 0.0215 425,099 +0.00(+26.47%)
Sep 01, 2021 0.0161 0.0176 0.0160 0.0170 40,667 +0.00(+6.25%)
Aug 31, 2021 0.0177 0.0177 0.0160 0.0160 164,350 -0.00(-5.88%)
Aug 30, 2021 0.0170 0.0170 0.0170 0.0170 10,107 -0.00(-3.95%)
Aug 27, 2021 0.0151 0.0177 0.0151 0.0177 76,508 +0.00(+17.22%)
Aug 26, 2021 0.0161 0.0170 0.0150 0.0151 17,839 +0.00(+4.14%)
Aug 25, 2021 0.0145 0.0145 0.0145 0.0145 2,500 +0.00(+0.00%)
Aug 24, 2021 0.0150 0.0150 0.0144 0.0145 1,846 -0.00(-1.36%)
Aug 23, 2021 0.0151 0.0159 0.0144 0.0147 117,827 -0.00(-8.13%)
Aug 20, 2021 0.0152 0.0160 0.0152 0.0160 70,161 +0.00(+5.26%)
Aug 19, 2021 0.0152 0.0152 0.0152 0.0152 1,580 -0.00(-5.00%)
Aug 18, 2021 0.0151 0.0160 0.0151 0.0160 650 +0.00(+0.00%)
Aug 17, 2021 0.0165 0.0177 0.0144 0.0160 83,999 -0.00(-8.57%)
Aug 16, 2021 0.0175 0.0175 0.0175 0.0175 10,108 +0.00(+5.42%)
Aug 12, 2021 0.0166 0.0166 0.0166 0 -0.00(-5.14%)
Aug 11, 2021 0.0164 0.0175 0.0164 0.0175 76,600 +0.00(+14.38%)
Aug 10, 2021 0.0164 0.0167 0.0144 0.0153 272,998 -0.00(-15.00%)
Aug 09, 2021 0.0168 0.0190 0.0168 0.0180 79,544 +0.00(+9.09%)
Aug 06, 2021 0.0158 0.0165 0.0158 0.0165 508 -0.00(-13.61%)
Aug 05, 2021 0.0189 0.0191 0.0189 0.0191 18,491 +0.00(+0.53%)
Aug 04, 2021 0.0179 0.0190 0.0170 0.0190 56,905 -0.00(-2.06%)
Aug 03, 2021 0.0194 0.0194 0.0194 0.0194 3,201 +0.00(+7.18%)
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.