Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earth Science Tech Inc (OP: ETST )

0.2200 -0.0250 (-10.20%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0240 0.0260 0.0230 0.0231 61,827 -0.00(-11.15%)
May 27, 2021 0.0270 0.0280 0.0240 0.0260 111,581 -0.00(-6.47%)
May 26, 2021 0.0271 0.0290 0.0271 0.0278 14,124 -0.00(-0.71%)
May 24, 2021 0.0280 0.0280 0.0280 0 +0.00(+3.32%)
May 21, 2021 0.0271 0.0271 0.0271 0.0271 827 -0.00(-4.91%)
May 20, 2021 0.0270 0.0285 0.0270 0.0285 39,660 +0.00(+4.40%)
May 19, 2021 0.0320 0.0320 0.0273 0.0273 230,214 -0.00(-7.77%)
May 18, 2021 0.0293 0.0311 0.0293 0.0296 11,692 -0.00(-7.50%)
May 17, 2021 0.0300 0.0320 0.0300 0.0320 98,140 +0.00(+9.22%)
May 14, 2021 0.0322 0.0322 0.0293 0.0293 16,786 -0.00(-0.68%)
May 13, 2021 0.0315 0.0315 0.0294 0.0295 428,700 +0.00(+1.03%)
May 12, 2021 0.0292 0.0292 0.0292 0.0292 25,008 -0.00(-5.81%)
May 11, 2021 0.0352 0.0352 0.0310 0.0310 44,502 -0.00(-8.82%)
May 10, 2021 0.0395 0.0395 0.0326 0.0340 179,056 -0.00(-2.86%)
May 07, 2021 0.0321 0.0369 0.0321 0.0350 45,173 -0.00(-11.39%)
May 06, 2021 0.0347 0.0395 0.0347 0.0395 89,045 +0.00(+7.92%)
May 05, 2021 0.0369 0.0400 0.0361 0.0366 139,419 +0.00(+14.02%)
May 04, 2021 0.0340 0.0390 0.0321 0.0321 92,502 -0.00(-13.24%)
May 03, 2021 0.0390 0.0390 0.0370 0.0370 118,667 +0.00(+5.71%)
Apr 30, 2021 0.0324 0.0390 0.0324 0.0350 213,300 +0.01(+16.67%)
Apr 29, 2021 0.0321 0.0350 0.0300 0.0300 34,026 +0.00(+3.45%)
Apr 28, 2021 0.0300 0.0350 0.0290 0.0290 188,411 +0.00(+0.00%)
Apr 27, 2021 0.0300 0.0300 0.0280 0.0290 33,025 -0.00(-3.33%)
Apr 26, 2021 0.0300 0.0300 0.0285 0.0300 40,365 +0.00(+0.67%)
Apr 23, 2021 0.0291 0.0299 0.0281 0.0298 77,600 -0.00(-3.56%)
Apr 22, 2021 0.0355 0.0355 0.0280 0.0309 76,301 -0.00(-12.96%)
Apr 21, 2021 0.0360 0.0360 0.0350 0.0355 140,806 +0.00(+0.57%)
Apr 20, 2021 0.0350 0.0360 0.0350 0.0353 139,760 -0.00(-0.56%)
Apr 19, 2021 0.0355 0.0360 0.0287 0.0355 26,604 +0.00(+1.43%)
Apr 16, 2021 0.0334 0.0360 0.0319 0.0350 91,900 -0.00(-2.78%)
Apr 15, 2021 0.0285 0.0363 0.0285 0.0360 698,458 +0.01(+25.44%)
Apr 14, 2021 0.0340 0.0340 0.0285 0.0287 218,875 -0.01(-17.77%)
Apr 13, 2021 0.0320 0.0350 0.0313 0.0349 183,500 +0.00(+16.33%)
Apr 12, 2021 0.0343 0.0350 0.0300 0.0300 194,146 -0.00(-12.02%)
Apr 09, 2021 0.0329 0.0341 0.0300 0.0341 105,700 +0.00(+7.57%)
Apr 08, 2021 0.0330 0.0330 0.0300 0.0317 69,393 -0.00(-3.94%)
Apr 07, 2021 0.0340 0.0340 0.0330 0.0330 24,029 -0.00(-0.90%)
Apr 06, 2021 0.0315 0.0340 0.0300 0.0333 168,399 +0.00(+7.42%)
Apr 05, 2021 0.0323 0.0334 0.0310 0.0310 139,503 -0.00(-0.96%)
Apr 01, 2021 0.0334 0.0349 0.0311 0.0313 238,300 -0.00(-5.15%)
Mar 31, 2021 0.0396 0.0396 0.0330 0.0330 42,100 -0.01(-13.61%)
Mar 30, 2021 0.0414 0.0414 0.0368 0.0382 133,729 -0.01(-13.77%)
Mar 29, 2021 0.0435 0.0500 0.0373 0.0443 361,804 -0.00(-9.59%)
Mar 26, 2021 0.0330 0.0490 0.0325 0.0490 522,800 +0.01(+40.00%)
Mar 25, 2021 0.0370 0.0370 0.0330 0.0350 459,013 -0.00(-5.41%)
Mar 24, 2021 0.0350 0.0396 0.0350 0.0370 58,998 -0.00(-2.63%)
Mar 23, 2021 0.0365 0.0380 0.0365 0.0380 25,206 -0.01(-11.83%)
Mar 22, 2021 0.0500 0.0500 0.0361 0.0431 325,468 -0.00(-10.02%)
Mar 19, 2021 0.0500 0.0520 0.0450 0.0479 637,800 -0.00(-4.20%)
Mar 18, 2021 0.0320 0.0500 0.0300 0.0500 855,169 +0.02(+56.74%)
Mar 17, 2021 0.0298 0.0320 0.0275 0.0319 114,729 +0.00(+11.15%)
Mar 16, 2021 0.0310 0.0310 0.0287 0.0287 243,800 -0.00(-7.42%)
Mar 15, 2021 0.0350 0.0350 0.0310 0.0310 424,318 -0.00(-6.91%)
Mar 12, 2021 0.0368 0.0368 0.0295 0.0333 640,900 -0.00(-12.14%)
Mar 11, 2021 0.0454 0.0495 0.0286 0.0379 2,348,318 -0.01(-15.78%)
Mar 10, 2021 0.0495 0.0725 0.0401 0.0450 2,479,481 -0.00(-9.09%)
Mar 09, 2021 0.0340 0.0495 0.0340 0.0495 60,211 +0.01(+12.24%)
Mar 08, 2021 0.0266 0.0595 0.0203 0.0441 448,408 +0.01(+29.71%)
Mar 05, 2021 0.0306 0.0350 0.0123 0.0340 421,100 -0.01(-15.00%)
Mar 04, 2021 0.0455 0.0595 0.0398 0.0400 311,310 -0.00(-11.11%)
Mar 03, 2021 0.0502 0.0502 0.0423 0.0450 64,643 -0.00(-6.64%)
Mar 02, 2021 0.0476 0.0600 0.0476 0.0482 181,213 -0.01(-12.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.