ETST - Earth Science Tech, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20180.890.890.800.860.862,900
Apr 25, 20180.750.750.750.750.751,500
Apr 24, 20180.800.930.750.890.893,800
Apr 23, 20180.810.810.760.810.817,600
Apr 20, 20180.890.960.680.960.9633,300
Apr 19, 20180.880.890.810.890.896,800
Apr 18, 20180.810.850.810.850.854,400
Apr 17, 20180.880.880.810.810.812,400
Apr 16, 20180.900.960.720.880.8839,800
Apr 13, 20180.670.820.670.820.8241,700
Apr 12, 20180.670.700.670.670.677,300
Apr 11, 20180.700.700.670.670.678,600
Apr 10, 20180.700.700.670.700.707,100
Apr 09, 20180.740.740.700.700.703,300
Apr 06, 20180.680.770.670.770.7722,300
Apr 05, 20180.650.720.650.720.724,800
Apr 04, 20180.720.720.650.720.7213,700
Apr 03, 20180.780.780.650.770.7713,800
Apr 02, 20180.710.710.710.710.713,000
Mar 29, 20180.750.750.650.710.7121,000
Mar 28, 20180.800.800.650.650.6513,900
Mar 27, 20180.750.800.700.800.8017,900
Mar 26, 20180.760.860.600.750.7560,900
Mar 23, 20180.830.850.810.830.8337,500
Mar 22, 20180.930.930.820.900.9029,600
Mar 21, 20181.001.000.760.940.9447,300
Mar 20, 20181.011.070.931.071.0726,700
Mar 19, 20181.051.051.011.011.017,100
Mar 16, 20181.051.081.031.081.0817,500
Mar 15, 20181.051.071.021.031.036,000
Mar 14, 20181.001.071.001.051.0519,200
Mar 13, 20181.011.101.001.071.0758,300
Mar 12, 20180.981.030.981.011.016,300
Mar 09, 20181.041.040.981.031.037,900
Mar 08, 20180.951.040.951.041.043,800
Mar 07, 20181.061.091.001.081.084,100
Mar 06, 20181.061.091.001.081.089,300
Mar 05, 20181.031.091.031.081.084,600
Mar 02, 20181.091.101.021.051.059,200
Mar 01, 20181.071.101.051.091.096,200
Feb 28, 20181.021.101.021.071.0711,600
Feb 27, 20181.021.020.961.021.0235,000
Feb 26, 20181.061.070.981.011.0130,800
Feb 23, 20181.031.131.031.061.0618,200
Feb 22, 20181.081.080.961.031.0336,700
Feb 21, 20181.071.110.961.031.0352,600
Feb 20, 20181.041.151.041.131.1346,100
Feb 16, 20181.141.171.111.151.1528,600
Feb 15, 20181.151.271.111.111.1154,500
Feb 14, 20181.281.321.121.141.1453,100
Feb 13, 20181.201.291.141.281.2849,300
Feb 12, 20181.041.401.011.131.1316,600
Feb 09, 20181.021.050.951.001.0017,300
Feb 08, 20181.041.080.951.081.0831,600
Feb 07, 20181.051.081.011.081.0817,600
Feb 06, 20181.031.081.001.081.0815,700
Feb 05, 20181.021.050.991.021.0243,700
Feb 02, 20181.181.201.021.031.0392,900
Feb 01, 20181.251.271.181.241.2422,100
Jan 31, 20181.281.281.181.251.2510,400
Jan 30, 20181.251.301.231.291.2937,900
Jan 29, 20181.371.371.211.351.3533,500
Jan 26, 20181.341.441.251.371.3755,400
Jan 25, 20181.511.601.171.381.38191,300
Jan 24, 20181.301.501.221.451.45200,700
Jan 23, 20181.001.200.951.171.1778,200
Jan 22, 20181.081.090.910.950.9561,500
Jan 19, 20181.001.010.901.001.008,900
Jan 18, 20181.001.000.880.930.9359,400
Jan 17, 20181.021.020.900.930.9321,300
Jan 16, 20181.051.050.761.021.0245,600
Jan 12, 20181.061.071.001.051.0534,400
Jan 11, 20181.131.131.051.051.0528,100
Jan 10, 20181.051.081.011.051.0520,700
Jan 09, 20181.001.101.001.051.0536,600
Jan 08, 20181.101.190.971.001.0080,700
Jan 05, 20181.011.100.911.101.1078,900
Jan 04, 20181.491.520.561.101.10196,500
Jan 03, 20181.501.621.421.491.49123,700
Jan 02, 20181.491.501.401.421.42136,200
Dec 29, 20171.481.501.301.421.42190,000
Dec 28, 20170.931.320.921.301.30303,800
Dec 27, 20170.920.920.850.910.9171,600
Dec 26, 20170.920.920.840.890.8944,400
Dec 22, 20170.920.920.840.920.9250,900
Dec 21, 20170.940.940.880.890.8957,600
Dec 20, 20170.830.950.820.940.9476,200
Dec 19, 20170.790.850.750.820.82105,300
Dec 18, 20170.840.850.720.740.7427,800
Dec 15, 20170.800.890.770.770.7746,000
Dec 14, 20170.840.840.780.800.8029,700
Dec 13, 20170.710.850.710.840.84218,000
Dec 12, 20170.650.680.650.680.689,900
Dec 11, 20170.740.740.640.650.6518,300
Dec 08, 20170.650.740.650.740.7419,200
Dec 07, 20170.710.710.660.680.6882,100
Dec 06, 20170.700.700.630.660.6610,400
Dec 05, 20170.740.750.610.710.7153,200
Dec 04, 20170.750.750.680.750.7515,000
Dec 01, 20170.810.840.650.750.7560,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...