ESNR

Electronic Sensor Techno... (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Electronic Sensor Technology Inc (PK) ESNR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00028 -4.21% 0.00637 12:46:02
Open Price Low Price High Price Close Price Prev Close
0.007 0.0052 0.007 0.00637 0.00665
more quote information »

ESNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00610.00860.00520.0072105153,2070.000274.43%
1 Month0.0120.020.0040.0116671733,233-0.00563-46.92%
3 Months0.009050.02310.0040.0112142544,863-0.00268-29.61%
6 Months0.0020.023850.00130.0093387397,9440.00437218.5%
1 Year0.00240.023850.00110.008197270,9580.00397165.42%
3 Years0.00130.023850.00010.0066237176,5190.00507390.0%
5 Years0.00020.050.00010.0044977192,2980.006173,085.0%

ESNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 0.00637 -0.00028 -4.21% 0.007 0.007 0.0052 214,859
May 04 2021 0.00665 -0.00035 -5.0% 0.006 0.0086 0.00548 245,964
May 03 2021 0.007 0.00065 10.24% 0.0086 0.0086 0.0065 283,365
Apr 30 2021 0.00635 -0.00205 -24.4% 0.00691 0.0085 0.00635 32,450
Apr 29 2021 0.0084 0.0001 1.2% 0.0086 0.0086 0.006 29,033
Apr 28 2021 0.0083 0.00211 33.98% 0.0061 0.0083 0.006 175,222
Apr 27 2021 0.006195 -0.00261 -29.6% 0.009 0.009 0.00529 1,427,190
Apr 26 2021 0.0088 0.0028 46.67% 0.0052 0.009 0.0052 662,015
Apr 23 2021 0.006 -0.002 -25.0% 0.01095 0.01095 0.0052 1,081,937
Apr 22 2021 0.008 -0.001 -11.11% 0.009 0.009 0.008 642,361
Apr 21 2021 0.009 0.001 12.5% 0.009 0.009 0.00805 163,055
Apr 20 2021 0.008 -0.00004 -0.5% 0.0129 0.0129 0.008 214,030
Apr 19 2021 0.00804 -0.00096 -10.67% 0.00875 0.0133 0.008 147,989
Apr 16 2021 0.009 0.0001 1.12% 0.0095 0.014 0.009 486,280
Apr 15 2021 0.0089 -0.007 -44.03% 0.015 0.015 0.0088 718,547
Apr 14 2021 0.0159 0.0009 6.0% 0.014075 0.02 0.004 1,758,581
Apr 13 2021 0.015 -0.0018 -10.71% 0.018 0.02 0.0132 355,119
Apr 12 2021 0.0168 0.0008 5.0% 0.01825 0.02 0.009 869,023
Apr 09 2021 0.016 0.00065 4.23% 0.016 0.019 0.0154 1,533,782
Apr 08 2021 0.01535 0.00635 70.56% 0.017 0.019 0.01 2,701,651
Apr 07 2021 0.009 -0.0025 -21.74% 0.012 0.016 0.008 1,137,069
Apr 06 2021 0.0115 0.0047 69.12% 0.00825 0.0231 0.0074 11,509,087
See More Historical Prices »


Your Recent History
USOTC
ESNR
Electronic..
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.