Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Earth Science Tech Inc
(OP:
ETST
)
0.2600
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.4900
0.4900
0.4301
0.4850
26,300
-0.02(-3.00%)
May 30, 2019
0.4490
0.5000
0.4400
0.5000
11,250
+0.02(+3.11%)
May 29, 2019
0.5000
0.5000
0.4490
0.4849
45,863
+0.04(+8.24%)
May 28, 2019
0.4120
0.4880
0.4100
0.4480
50,491
-0.05(-10.40%)
May 24, 2019
0.4810
0.5200
0.4210
0.5000
18,700
+0.02(+3.95%)
May 23, 2019
0.4508
0.5300
0.4508
0.4810
39,799
-0.02(-3.80%)
May 22, 2019
0.4610
0.5300
0.4610
0.5000
24,728
+0.00(+0.00%)
May 21, 2019
0.4610
0.5400
0.4610
0.5000
4,452
-0.00(-0.46%)
May 20, 2019
0.4610
0.5490
0.4610
0.5023
14,135
-0.04(-7.82%)
May 17, 2019
0.4100
0.5449
0.4100
0.5449
27,900
-0.01(-0.93%)
May 16, 2019
0.5600
0.5600
0.4333
0.5500
59,159
+0.01(+1.85%)
May 15, 2019
0.4700
0.5600
0.3830
0.5400
27,891
-0.01(-1.82%)
May 14, 2019
0.4700
0.5698
0.4700
0.5500
12,570
-0.02(-3.47%)
May 13, 2019
0.5690
0.5699
0.4606
0.5698
15,593
-0.00(-0.02%)
May 10, 2019
0.5255
0.5699
0.4566
0.5699
50,200
+0.07(+14.00%)
May 09, 2019
0.5194
0.5194
0.4999
0.4999
670
-0.00(-0.02%)
May 08, 2019
0.5645
0.5655
0.4787
0.5000
45,851
+0.00(+0.00%)
May 07, 2019
0.4910
0.5900
0.4910
0.5000
67,160
-0.06(-10.55%)
May 06, 2019
0.5600
0.5600
0.4710
0.5590
43,801
-0.00(-0.18%)
May 03, 2019
0.5794
0.5794
0.3750
0.5600
87,700
+0.06(+12.02%)
May 02, 2019
0.5799
0.5799
0.4500
0.4999
75,486
-0.08(-13.81%)
May 01, 2019
0.4502
0.6000
0.4500
0.5800
69,557
+0.10(+20.83%)
Apr 30, 2019
0.5149
0.5149
0.4700
0.4800
28,815
-0.01(-2.44%)
Apr 29, 2019
0.6000
0.6100
0.4501
0.4920
94,464
-0.11(-18.00%)
Apr 26, 2019
0.5200
0.6000
0.4500
0.6000
64,500
+0.09(+17.42%)
Apr 25, 2019
0.6000
0.6000
0.4380
0.5110
225,268
-0.09(-14.83%)
Apr 24, 2019
0.5900
0.6000
0.5600
0.6000
17,481
+0.01(+1.69%)
Apr 23, 2019
0.5640
0.6000
0.5500
0.5900
21,522
+0.03(+4.61%)
Apr 22, 2019
0.5601
0.5700
0.5500
0.5640
20,002
-0.01(-1.05%)
Apr 18, 2019
0.5784
0.5800
0.5617
0.5700
14,700
-0.01(-1.72%)
Apr 17, 2019
0.5550
0.6500
0.5550
0.5800
44,221
-0.08(-12.32%)
Apr 16, 2019
0.6500
0.6615
0.5600
0.6615
14,690
+0.01(+1.83%)
Apr 15, 2019
0.6600
0.6880
0.5600
0.6496
27,020
-0.02(-2.46%)
Apr 12, 2019
0.6032
0.6900
0.6000
0.6660
22,200
+0.01(+1.69%)
Apr 11, 2019
0.6398
0.6688
0.5740
0.6549
35,403
+0.03(+4.30%)
Apr 10, 2019
0.6499
0.6499
0.6000
0.6279
10,166
-0.02(-3.40%)
Apr 09, 2019
0.5100
0.6500
0.5100
0.6500
14,006
+0.05(+8.33%)
Apr 08, 2019
0.5650
0.6000
0.5500
0.6000
3,272
+0.03(+5.26%)
Apr 05, 2019
0.5650
0.6400
0.5300
0.5700
18,100
-0.03(-5.00%)
Apr 04, 2019
0.5500
0.6200
0.5500
0.6000
4,955
-0.02(-2.44%)
Apr 03, 2019
0.6100
0.6150
0.5450
0.6150
4,820
+0.01(+0.82%)
Apr 02, 2019
0.5101
0.6370
0.5101
0.6100
5,432
+0.03(+5.17%)
Apr 01, 2019
0.4300
0.6000
0.4300
0.5800
42,003
-0.02(-3.17%)
Mar 29, 2019
0.5700
0.6213
0.5700
0.5990
40,300
-0.04(-6.29%)
Mar 28, 2019
0.6600
0.6780
0.5500
0.6392
91,847
-0.03(-5.16%)
Mar 27, 2019
0.6800
0.6885
0.6400
0.6740
11,487
-0.00(-0.15%)
Mar 26, 2019
0.6900
0.6900
0.6400
0.6750
13,160
+0.04(+5.47%)
Mar 25, 2019
0.6700
0.7000
0.6200
0.6400
24,193
-0.06(-8.57%)
Mar 22, 2019
0.7000
0.7000
0.6500
0.7000
19,700
-0.02(-2.64%)
Mar 21, 2019
0.7100
0.7190
0.7100
0.7190
24,000
+0.00(+0.64%)
Mar 20, 2019
0.7008
0.7144
0.6900
0.7144
26,683
+0.00(+0.55%)
Mar 19, 2019
0.6600
0.7105
0.6500
0.7105
20,964
+0.03(+4.55%)
Mar 18, 2019
0.7100
0.7200
0.6600
0.6796
15,446
-0.04(-5.61%)
Mar 15, 2019
0.6700
0.7200
0.6550
0.7200
63,900
+0.04(+5.88%)
Mar 14, 2019
0.6810
0.6900
0.6600
0.6800
12,720
+0.01(+1.49%)
Mar 13, 2019
0.6600
0.7249
0.6600
0.6700
31,995
-0.05(-7.57%)
Mar 12, 2019
0.6900
0.7249
0.6400
0.7249
106,600
-0.01(-1.36%)
Mar 11, 2019
0.7349
0.7349
0.6400
0.7349
39,431
-0.00(-0.01%)
Mar 08, 2019
0.6675
0.7350
0.6200
0.7350
30,400
+0.02(+3.16%)
Mar 07, 2019
0.6200
0.7500
0.6200
0.7125
57,061
+0.04(+6.03%)
Mar 06, 2019
0.6300
0.6895
0.6200
0.6720
24,322
+0.04(+6.67%)
Mar 05, 2019
0.6300
0.6410
0.6100
0.6300
23,072
-0.04(-6.25%)
Mar 04, 2019
0.7000
0.7000
0.6300
0.6720
24,041
-0.03(-4.00%)
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
.