ETST

Earth Science Tech (PK) Historical Data

ETST Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.02 0.00 0.0% 0.021 0.021 0.02 117,076
Dec 06 2021 0.02 0.0001 0.5% 0.0185 0.0205 0.0185 169,325
Dec 03 2021 0.0199 0.00 +0.00% 0.022075 0.022075 0.0185 0
Dec 03 2021 0.0199 -0.0011 -5.24% 0.022075 0.022075 0.0185 373,641
Dec 02 2021 0.021 0.00 +0.00% 0.0229 0.02545 0.0207 0
Dec 02 2021 0.021 0.00 0.0% 0.0229 0.02545 0.0207 778,309
Dec 01 2021 0.021 -0.0003 -1.41% 0.02 0.026 0.0191 251,662
Nov 30 2021 0.0213 -0.00061 -2.78% 0.02545 0.02545 0.01823 486,948
Nov 29 2021 0.02191 0.00 +0.00% 0.03 0.03 0.021 0
Nov 29 2021 0.02191 -0.00049 -2.19% 0.03 0.03 0.021 295,996
Nov 26 2021 0.0224 0.00 +0.00% 0.02605 0.02605 0.0224 0
Nov 26 2021 0.0224 0.00025 1.13% 0.02605 0.02605 0.0224 10,000
Nov 25 2021 0.02215 0.00 +0.00% 0.0236 0.0239 0.02215 0
Nov 24 2021 0.02215 -0.00015 -0.67% 0.0236 0.0239 0.02215 186,000
Nov 23 2021 0.0223 -0.00098 -4.19% 0.02321 0.0237 0.0223 87,921
Nov 22 2021 0.023275 -0.00363 -13.48% 0.0266 0.0266 0.0222 81,140
Nov 19 2021 0.0269 0.00545 25.41% 0.022005 0.02695 0.022005 28,184
Nov 18 2021 0.02145 -0.00236 -9.91% 0.0217 0.0315 0.0213 192,867
Nov 17 2021 0.02381 0.00 +0.00% 0.02395 0.024 0.02381 0
Nov 17 2021 0.02381 -0.00019 -0.79% 0.02395 0.024 0.02381 59,541
Nov 16 2021 0.024 0.001 4.35% 0.023 0.024 0.023 1,353
Nov 15 2021 0.023 0.00 0.0% 0.02244 0.023 0.02209 17,512
Nov 12 2021 0.023 0.00 +0.00% 0.02295 0.024 0.0215 0
Nov 12 2021 0.023 0.002 9.52% 0.02295 0.024 0.0215 118,339
Nov 11 2021 0.021 0.00 +0.00% 0.024 0.024 0.021 0
Nov 11 2021 0.021 -0.00269 -11.34% 0.024 0.024 0.021 267,418
Nov 10 2021 0.023685 0.00022 0.94% 0.0234 0.023685 0.0232 68,672
Nov 09 2021 0.023465 0.00 +0.00% 0.024 0.024 0.0231 0
Nov 09 2021 0.023465 -0.00054 -2.23% 0.024 0.024 0.0231 169,069
Nov 08 2021 0.024 -0.0015 -5.88% 0.0255 0.028 0.0231 467,049
Nov 05 2021 0.0255 0.00 +0.00% 0.02575 0.028 0.0255 0
Nov 05 2021 0.0255 -0.0024 -8.6% 0.02575 0.028 0.0255 19,024
Nov 04 2021 0.0279 0.0057 25.68% 0.0252 0.0344 0.025 1,001,456
Nov 03 2021 0.0222 0.00 +0.00% 0.025 0.025 0.0222 0
Nov 03 2021 0.0222 -0.00325 -12.77% 0.025 0.025 0.0222 1,750
Nov 02 2021 0.02545 0.00335 15.16% 0.025 0.0259 0.0245 106,500
Nov 01 2021 0.0221 0.00 +0.00% 0.025 0.02555 0.0221 0
Nov 01 2021 0.0221 -0.00237 -9.67% 0.025 0.02555 0.0221 177,370
Oct 29 2021 0.024465 -0.00124 -4.81% 0.0251 0.025415 0.021 54,568
Oct 28 2021 0.0257 0.00002 0.06% 0.02565 0.025895 0.02565 14,800
Oct 27 2021 0.025685 -0.00065 -2.47% 0.026 0.026 0.02555 11,642
Oct 26 2021 0.026335 -0.00317 -10.73% 0.0295 0.0295 0.024 907,430
Oct 25 2021 0.0295 0.00 +0.00% 0.0261 0.032 0.0261 0
Oct 25 2021 0.0295 0.0017 6.12% 0.0261 0.032 0.0261 194,430
Oct 22 2021 0.0278 -0.0022 -7.33% 0.028 0.02865 0.024 626,967
Oct 21 2021 0.03 0.00 +0.00% 0.029 0.03 0.029 0
Oct 21 2021 0.03 0.00088 3.02% 0.029 0.03 0.029 10,373
Oct 20 2021 0.02912 0.00 +0.00% 0.03 0.0306 0.028 0
Oct 20 2021 0.02912 -0.00198 -6.37% 0.03 0.0306 0.028 120,600
Oct 19 2021 0.0311 0.0001 0.32% 0.031 0.0311 0.03038 78,182
Oct 18 2021 0.031 -0.001 -3.13% 0.0316 0.032 0.031 209,204
Oct 15 2021 0.032 0.00 +0.00% 0.032 0.0325 0.032 0
Oct 15 2021 0.032 0.00 0.0% 0.032 0.0325 0.032 113,566
Oct 14 2021 0.032 0.00 0.0% 0.032 0.032 0.032 0
Oct 13 2021 0.032 0.00268 9.14% 0.02995 0.0351 0.0295 770,883
Oct 12 2021 0.02932 -0.00568 -16.23% 0.0315 0.036 0.027 336,257
Oct 11 2021 0.035 0.005 16.67% 0.03 0.038 0.0261 862,406
Oct 08 2021 0.03 0.00 +0.00% 0.028 0.03 0.0255 0
Oct 08 2021 0.03 0.002 7.14% 0.028 0.03 0.0255 1,126,396
Oct 07 2021 0.028 -0.011 -28.21% 0.045 0.045 0.028 2,253,257
Oct 06 2021 0.039 0.00 +0.00% 0.03 0.039 0.027 0
Oct 06 2021 0.039 0.009 30.0% 0.03 0.039 0.027 931,163
Oct 05 2021 0.03 0.00 +0.00% 0.036 0.0399 0.0274 0
Oct 05 2021 0.03 -0.0007 -2.28% 0.036 0.0399 0.0274 997,713
Oct 04 2021 0.0307 0.00333 12.17% 0.03 0.0309 0.0273 34,100
Oct 01 2021 0.02737 -0.00313 -10.26% 0.02905 0.0302 0.0264 208,849
Sep 30 2021 0.0305 0.00279 10.07% 0.0305 0.0305 0.0244 201,182
Sep 29 2021 0.02771 0.00466 20.22% 0.024 0.03 0.021435 575,583
Sep 28 2021 0.02305 0.00 +0.00% 0.0251 0.0251 0.0213 0
Sep 28 2021 0.02305 0.00165 7.71% 0.0251 0.0251 0.0213 226,957
Sep 27 2021 0.0214 -0.0038 -15.08% 0.025 0.025 0.0214 217,090
Sep 24 2021 0.0252 0.00254 11.18% 0.0213 0.0252 0.0213 160,948
Sep 23 2021 0.022665 0.00 +0.00% 0.0211 0.022955 0.02 0
Sep 23 2021 0.022665 0.00017 0.73% 0.0211 0.022955 0.02 146,490
Sep 22 2021 0.0225 0.00 +0.00% 0.020685 0.0227 0.0197 0
Sep 22 2021 0.0225 -0.0002 -0.88% 0.020685 0.0227 0.0197 160,863
Sep 21 2021 0.0227 0.00 +0.00% 0.02385 0.024 0.0183 0
Sep 21 2021 0.0227 -0.0043 -15.93% 0.02385 0.024 0.0183 343,251
Sep 20 2021 0.027 0.00 +0.00% 0.0257 0.03 0.022 0
Sep 20 2021 0.027 -0.003 -10.0% 0.0257 0.03 0.022 355,737
Sep 17 2021 0.03 0.00 +0.00% 0.02775 0.03 0.0255 0
Sep 17 2021 0.03 0.0008 2.74% 0.02775 0.03 0.0255 146,455
Sep 16 2021 0.0292 0.00145 5.23% 0.0354 0.0354 0.0254 308,997
Sep 15 2021 0.02775 -0.00095 -3.31% 0.03 0.03 0.0242 174,779
Sep 14 2021 0.0287 0.00 +0.00% 0.0353 0.0353 0.0266 0
Sep 14 2021 0.0287 -0.0033 -10.31% 0.0353 0.0353 0.0266 479,193
Sep 13 2021 0.032 -0.00453 -12.4% 0.0425 0.0425 0.0257 1,656,443
Sep 10 2021 0.03653 0.01973 117.44% 0.01835 0.0669 0.01835 21,392,444
Sep 09 2021 0.0168 -0.0032 -16.0% 0.0168 0.0168 0.0168 5,345


Your Recent History
USOTC
ETST
Earth Scie..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.