ETST - Earth Science Tech, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20180.70000.71000.66000.71000.710025,800
Jul 18, 20180.74000.78000.70000.78000.78003,600
Jul 17, 20180.70000.78000.70000.78000.78004,600
Jul 16, 20180.79000.79000.69700.75000.75008,100
Jul 13, 20180.69000.79000.69000.78500.78509,500
Jul 12, 20180.79000.79000.68000.68300.68303,000
Jul 11, 20180.66000.79000.66000.79000.79002,200
Jul 10, 20180.66000.79500.66000.79500.795012,000
Jul 09, 20180.80000.80000.66500.75000.750017,100
Jul 06, 20180.80000.80000.64100.80000.800022,600
Jul 05, 20180.79000.80000.76000.80000.80006,800
Jul 03, 20180.75000.80000.74000.80000.800010,500
Jul 02, 20180.80000.80000.74000.74000.74004,800
Jun 29, 20180.79500.80000.74000.80000.800028,000
Jun 28, 20180.79500.79500.74000.78000.78004,800
Jun 27, 20180.79500.79500.74000.78000.780013,200
Jun 26, 20180.76000.79800.74000.79500.795020,200
Jun 25, 20180.74000.80000.67000.79500.795043,800
Jun 22, 20180.74000.74000.71000.74000.740010,000
Jun 21, 20180.65000.74000.63000.74000.740032,800
Jun 20, 20180.68000.68000.64000.68000.68003,900
Jun 19, 20180.69000.69000.60000.67600.67606,800
Jun 18, 20180.52000.69000.52000.69000.69004,600
Jun 15, 20180.60000.64400.42100.64400.644019,500
Jun 14, 20180.55500.68500.55500.63400.634011,700
Jun 13, 20180.65000.69000.65000.69000.690014,800
Jun 12, 20180.70000.70000.70000.70000.70001,500
Jun 11, 20180.71000.71000.60500.70000.700016,100
Jun 08, 20180.71000.71000.65500.65500.65508,000
Jun 07, 20180.71000.71000.70000.70900.70902,200
Jun 06, 20180.65500.71000.65500.71000.71007,200
Jun 05, 20180.67000.74100.66000.73600.736020,500
Jun 04, 20180.71000.71000.70000.70000.70007,700
Jun 01, 20180.65500.73000.65500.69000.69005,400
May 31, 20180.65500.74000.65500.72300.72301,400
May 30, 20180.66000.74000.65000.74000.740027,800
May 29, 20180.74000.74000.74000.74000.74002,000
May 25, 20180.64000.74000.64000.74000.740031,600
May 24, 20180.70000.74000.68000.69500.69507,100
May 23, 20180.71200.73000.71200.73000.73007,000
May 22, 20180.73000.73000.73000.73000.73001,900
May 21, 20180.70000.74000.68000.68000.680011,000
May 18, 20180.69000.74000.68000.70000.700012,600
May 17, 20180.75000.75000.69000.75000.750045,200
May 16, 20180.75000.75000.67000.73500.73508,400
May 15, 20180.75000.75000.75000.75000.7500800
May 14, 20180.71000.85000.63000.83000.830019,300
May 11, 20180.85000.85000.70500.84000.840015,400
May 10, 20180.79600.84100.79600.84100.84103,100
May 09, 20180.81000.85000.80000.80000.80008,900
May 08, 20180.87000.87000.79600.85000.85002,300
May 07, 20180.77000.87000.77000.86000.860012,100
May 04, 20180.86000.88000.82000.87000.87009,000
May 03, 20180.80000.89000.76500.86000.860025,300
May 02, 20180.79500.89000.74000.89000.89009,500
May 01, 20180.73300.79500.72600.79500.79503,300
Apr 30, 20180.78000.87000.72500.72500.725014,000
Apr 27, 20180.88600.88600.66000.78000.780052,200
Apr 26, 20180.89500.89500.80000.86000.86002,900
Apr 25, 20180.75000.75000.75000.75000.75001,500
Apr 24, 20180.80000.93000.75000.89000.89003,800
Apr 23, 20180.81000.81000.76500.81000.81007,600
Apr 20, 20180.89000.96000.68000.96000.960033,300
Apr 19, 20180.88000.89000.81000.89000.89006,800
Apr 18, 20180.81000.85000.81000.85000.85004,400
Apr 17, 20180.88000.88000.81000.81000.81002,400
Apr 16, 20180.90000.96000.72000.88000.880039,800
Apr 13, 20180.67000.82000.67000.82000.820041,700
Apr 12, 20180.67000.70000.67000.67000.67007,300
Apr 11, 20180.70000.70000.67000.67000.67008,600
Apr 10, 20180.70000.70000.67000.70000.70007,100
Apr 09, 20180.74000.74000.70000.70000.70003,300
Apr 06, 20180.68000.77000.67000.77000.770022,300
Apr 05, 20180.65000.72000.65000.72000.72004,800
Apr 04, 20180.72200.72200.65000.72000.720013,700
Apr 03, 20180.77800.77800.65000.77400.774013,800
Apr 02, 20180.71000.71500.71000.71500.71503,000
Mar 29, 20180.75000.75000.65000.71000.710021,000
Mar 28, 20180.80000.80000.65000.65000.650013,900
Mar 27, 20180.75000.80000.70000.80000.800017,900
Mar 26, 20180.76000.86000.60000.75000.750060,900
Mar 23, 20180.83000.85000.81200.83000.830037,500
Mar 22, 20180.93000.93000.82000.90000.900029,600
Mar 21, 20181.00001.00000.76000.94000.940047,300
Mar 20, 20181.01001.07000.93001.07001.070026,700
Mar 19, 20181.05001.05001.01001.01001.01007,100
Mar 16, 20181.05001.08001.03401.08001.080017,500
Mar 15, 20181.05001.07001.02001.02601.02606,000
Mar 14, 20181.00001.07001.00001.05001.050019,200
Mar 13, 20181.01001.10001.00001.07001.070058,300
Mar 12, 20180.98001.03000.98001.01001.01006,300
Mar 09, 20181.04001.04000.98001.03001.03007,900
Mar 08, 20180.95501.04500.95501.04001.04003,800
Mar 07, 20181.06001.09001.00001.08001.08004,100
Mar 06, 20181.06001.09001.00001.08001.08009,300
Mar 05, 20181.03501.09001.03501.08001.08004,600
Mar 02, 20181.09001.10001.02001.05001.05009,200
Mar 01, 20181.07001.10001.05001.09001.09006,200
Feb 28, 20181.02001.10001.02001.07001.070011,600
Feb 27, 20181.02001.02000.96001.02001.020035,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...