UK markets closed

Earth Science Tech, Inc. (ETST)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.2300+0.0100 (+4.55%)
At close: 02:34PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.21990.24000.20000.23000.2300238,996
13 Jun 20240.25000.25000.20000.22000.2200146,993
12 Jun 20240.24000.25000.19000.24000.2400219,022
11 Jun 20240.23000.23000.19000.21500.215026,611
10 Jun 20240.21500.21500.19000.21500.215038,306
07 Jun 20240.18000.26600.18000.20100.2010465,164
06 Jun 20240.17500.19500.17500.18000.180071,732
05 Jun 20240.19500.20000.19500.19990.199954,792
04 Jun 20240.20000.20000.16040.19500.195054,004
03 Jun 20240.18000.20000.17900.20000.200089,876
31 May 20240.23000.23000.18110.20000.200096,753
30 May 20240.20000.22800.19000.22500.2250215,555
29 May 20240.06910.20000.06910.19000.190075,354
28 May 20240.20000.21000.18010.18010.180173,324
24 May 20240.25000.25000.20000.22000.2200215,949
23 May 20240.27900.27900.24500.24500.2450101,450
22 May 20240.25000.32000.23110.26000.2600544,227
21 May 20240.28000.28000.20000.22500.2250458,712
20 May 20240.18500.28000.18500.25000.2500401,402
17 May 20240.20000.20000.17010.19400.1940424,054
16 May 20240.15000.20000.14500.20000.2000538,849
15 May 20240.13500.16000.13500.14000.140070,661
14 May 20240.14010.17000.13250.14620.1462352,906
13 May 20240.12030.18000.12030.16500.1650381,947
10 May 20240.12000.16000.10000.15000.1500244,860
09 May 20240.11000.12000.10500.12000.1200258,063
08 May 20240.06250.11000.06250.11000.1100171,530
07 May 20240.11000.11000.08000.09000.0900163,332
06 May 20240.10000.10000.08150.09000.090056,130
03 May 20240.11000.11000.10000.10000.1000285,813
02 May 20240.09500.10500.09490.10000.1000848,959
01 May 20240.09500.10500.08000.09500.095092,999
30 Apr 20240.10000.10000.08000.10000.1000124,926
29 Apr 20240.06250.10000.06250.10000.1000723,117
26 Apr 20240.06750.06900.06100.06250.0625150,510
25 Apr 20240.06500.06500.05900.05900.059026,350
24 Apr 20240.00020.06250.00020.05900.0590138,416
23 Apr 20240.06900.06900.06800.06800.068053,220
22 Apr 20240.06100.06800.06100.06500.0650112,175
19 Apr 20240.06250.07000.05500.05500.055066,600
18 Apr 20240.06800.06800.06800.06800.068043,106
17 Apr 20240.06750.07500.05710.06500.065074,475
16 Apr 20240.06060.06400.05710.05710.057130,650
15 Apr 20240.05710.05710.05710.05710.057132,500
12 Apr 20240.06000.06000.06000.06000.060038,350
11 Apr 20240.06500.06500.05800.05800.058055,800
10 Apr 20240.05720.06500.05500.05500.055027,642
09 Apr 20240.06700.06700.05720.05720.057237,680
08 Apr 20240.06800.06900.05720.05720.057284,165
05 Apr 20240.05700.06500.05700.05700.0570141,042
04 Apr 20240.06870.06870.05500.05500.0550171,661
03 Apr 20240.06510.06550.06510.06510.065126,775
02 Apr 20240.07000.07000.06600.06600.0660126,845
01 Apr 20240.06800.08000.06700.08000.080045,630
28 Mar 20240.06600.06700.06600.06700.067021,707
27 Mar 20240.06100.07990.06100.07000.070023,595
26 Mar 20240.08000.08000.06600.06600.066091,790
25 Mar 20240.06500.07000.06500.06700.0670237,493
22 Mar 20240.07500.07500.06600.06600.0660241,084
21 Mar 20240.07010.07800.07010.07010.070117,403
20 Mar 20240.07000.07400.07000.07000.070017,361
19 Mar 20240.07500.07500.07000.07000.070022,649
18 Mar 20240.07000.07500.07000.07000.070033,707
15 Mar 20240.08000.08000.07000.07500.075095,720
14 Mar 20240.07500.07500.07000.07500.075043,450
13 Mar 20240.07500.07500.07200.07200.072090,757
12 Mar 20240.07900.07900.07200.07210.072154,589
11 Mar 20240.07200.07900.07200.07900.0790100,956
08 Mar 20240.06600.08000.06600.07200.072018,275
07 Mar 20240.07800.07800.07000.07000.070076,053
06 Mar 20240.07600.07600.07000.07590.0759486,638
05 Mar 20240.07500.08600.07500.08490.0849323,204
04 Mar 20240.09000.09000.07300.07500.075041,956
01 Mar 20240.07000.08500.07000.07300.073024,040
29 Feb 20240.08500.08500.07010.07010.070117,328
28 Feb 20240.07990.08000.07210.07210.0721305,591
27 Feb 20240.07500.08000.06910.08000.080085,100
26 Feb 20240.06800.07500.06800.07500.075042,250
23 Feb 20240.06600.07600.06500.07600.0760105,795
22 Feb 20240.07500.07500.06600.06600.0660128,632
21 Feb 20240.07500.07500.06500.06500.065022,815
20 Feb 20240.08000.08000.07000.07000.0700106,275
16 Feb 20240.08000.08000.07000.08000.0800114,744
15 Feb 20240.07000.08000.06510.07900.079036,125
14 Feb 20240.06300.07000.06300.07000.070045,900
13 Feb 20240.07500.07850.06400.06400.064020,790
12 Feb 20240.06000.08000.06000.06400.064019,887
09 Feb 20240.06500.06500.06500.06500.0650141,630
08 Feb 20240.08500.08500.06250.06510.065171,052
07 Feb 20240.04000.07500.04000.07500.075081,831
06 Feb 20240.06300.06400.06300.06400.064022,493
05 Feb 20240.06800.06800.06800.06800.068016,015
02 Feb 20240.08000.08000.07000.07000.0700118,654
01 Feb 20240.06500.06600.06500.06500.0650105,600
31 Jan 20240.08700.08700.07000.07000.070096,703
30 Jan 20240.08900.08900.07500.07600.0760100,435
29 Jan 20240.08000.09000.06500.09000.0900465,540
26 Jan 20240.07490.08000.06500.08000.080027,600
25 Jan 20240.06500.06800.05600.06000.0600124,673
24 Jan 20240.06100.06100.06100.06100.0610154
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...