Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Earth Science Tech Inc (OP: ETST )

0.0590 -0.0090 (-13.24%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 0.0002 0.0625 0.0002 0.0590 138,416 -0.01(-13.24%)
Apr 23, 2024 0.0690 0.0690 0.0680 0.0680 53,220 +0.00(+4.62%)
Apr 22, 2024 0.0610 0.0680 0.0610 0.0650 112,175 +0.01(+18.18%)
Apr 19, 2024 0.0625 0.0700 0.0550 0.0550 66,600 -0.01(-19.12%)
Apr 18, 2024 0.0680 0.0680 0.0680 0.0680 43,106 +0.00(+4.62%)
Apr 17, 2024 0.0675 0.0750 0.0571 0.0650 74,475 +0.01(+13.84%)
Apr 16, 2024 0.0606 0.0640 0.0571 0.0571 30,650 +0.00(+0.00%)
Apr 15, 2024 0.0571 0.0571 0.0571 0.0571 32,500 -0.00(-4.83%)
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 38,350 +0.00(+3.45%)
Apr 11, 2024 0.0650 0.0650 0.0580 0.0580 55,800 +0.00(+5.45%)
Apr 10, 2024 0.0572 0.0650 0.0550 0.0550 27,642 -0.00(-3.85%)
Apr 09, 2024 0.0670 0.0670 0.0572 0.0572 37,680 +0.00(+0.00%)
Apr 08, 2024 0.0680 0.0690 0.0572 0.0572 84,165 +0.00(+0.35%)
Apr 05, 2024 0.0570 0.0650 0.0570 0.0570 141,042 +0.00(+3.64%)
Apr 04, 2024 0.0687 0.0687 0.0550 0.0550 171,661 -0.01(-15.51%)
Apr 03, 2024 0.0655 0.0655 0.0651 0.0651 26,775 -0.00(-1.36%)
Apr 02, 2024 0.0700 0.0700 0.0660 0.0660 126,845 -0.01(-17.50%)
Apr 01, 2024 0.0680 0.0800 0.0670 0.0800 45,630 +0.01(+19.40%)
Mar 28, 2024 0.0660 0.0670 0.0660 0.0670 21,707 -0.00(-4.29%)
Mar 27, 2024 0.0610 0.0799 0.0610 0.0700 23,595 +0.00(+6.06%)
Mar 26, 2024 0.0800 0.0800 0.0660 0.0660 91,790 -0.00(-1.49%)
Mar 25, 2024 0.0650 0.0700 0.0650 0.0670 237,493 +0.00(+1.52%)
Mar 22, 2024 0.0750 0.0750 0.0660 0.0660 241,084 -0.00(-5.85%)
Mar 21, 2024 0.0701 0.0780 0.0701 0.0701 17,403 +0.00(+0.14%)
Mar 20, 2024 0.0700 0.0740 0.0700 0.0700 17,361 +0.00(+0.00%)
Mar 19, 2024 0.0750 0.0750 0.0700 0.0700 22,649 +0.00(+0.00%)
Mar 18, 2024 0.0700 0.0750 0.0700 0.0700 33,707 -0.00(-6.67%)
Mar 15, 2024 0.0800 0.0800 0.0700 0.0750 95,720 +0.00(+0.00%)
Mar 14, 2024 0.0750 0.0750 0.0700 0.0750 43,450 +0.00(+4.17%)
Mar 13, 2024 0.0750 0.0750 0.0720 0.0720 90,757 -0.00(-0.14%)
Mar 12, 2024 0.0790 0.0790 0.0720 0.0721 54,589 -0.01(-8.73%)
Mar 11, 2024 0.0720 0.0790 0.0720 0.0790 100,956 +0.01(+9.72%)
Mar 08, 2024 0.0660 0.0800 0.0660 0.0720 18,275 +0.00(+2.86%)
Mar 07, 2024 0.0780 0.0780 0.0700 0.0700 76,053 -0.01(-7.77%)
Mar 06, 2024 0.0760 0.0760 0.0700 0.0759 486,638 -0.01(-10.60%)
Mar 05, 2024 0.0750 0.0860 0.0750 0.0849 323,204 +0.01(+13.20%)
Mar 04, 2024 0.0850 0.0900 0.0730 0.0750 41,956 +0.00(+2.74%)
Mar 01, 2024 0.0700 0.0850 0.0700 0.0730 24,040 +0.00(+4.14%)
Feb 29, 2024 0.0850 0.0850 0.0701 0.0701 17,328 -0.00(-2.77%)
Feb 28, 2024 0.0800 0.0800 0.0721 0.0721 305,591 -0.01(-9.88%)
Feb 27, 2024 0.0750 0.0800 0.0691 0.0800 85,100 +0.01(+6.67%)
Feb 26, 2024 0.0680 0.0750 0.0680 0.0750 42,250 -0.00(-1.32%)
Feb 23, 2024 0.0660 0.0760 0.0650 0.0760 105,795 +0.01(+15.15%)
Feb 22, 2024 0.0750 0.0750 0.0660 0.0660 128,632 +0.00(+1.54%)
Feb 21, 2024 0.0750 0.0750 0.0650 0.0650 22,815 -0.01(-7.14%)
Feb 20, 2024 0.0800 0.0800 0.0700 0.0700 106,275 -0.01(-12.50%)
Feb 16, 2024 0.0800 0.0800 0.0700 0.0800 114,744 +0.00(+1.27%)
Feb 15, 2024 0.0700 0.0800 0.0651 0.0790 36,125 +0.01(+12.86%)
Feb 14, 2024 0.0630 0.0700 0.0630 0.0700 45,900 +0.01(+9.38%)
Feb 13, 2024 0.0750 0.0785 0.0640 0.0640 20,790 +0.00(+0.00%)
Feb 12, 2024 0.0600 0.0800 0.0600 0.0640 19,887 -0.00(-1.54%)
Feb 09, 2024 0.0650 0.0650 0.0650 0.0650 141,630 -0.00(-0.15%)
Feb 08, 2024 0.0850 0.0850 0.0625 0.0651 71,052 -0.01(-13.20%)
Feb 07, 2024 0.0641 0.0750 0.0400 0.0750 81,831 +0.01(+17.19%)
Feb 06, 2024 0.0630 0.0640 0.0630 0.0640 22,493 -0.00(-5.88%)
Feb 05, 2024 0.0680 0.0680 0.0680 0.0680 16,015 -0.00(-2.86%)
Feb 02, 2024 0.0800 0.0800 0.0700 0.0700 118,654 +0.01(+7.69%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.