Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	0.1500	0.1500	0.1405	0.1500	24,033	+0.00(+0.00%)
May 08, 2025	0.1400	0.1500	0.1400	0.1500	12,796	+0.01(+4.17%)
May 07, 2025	0.1440	0.1550	0.1440	0.1440	9,040	+0.00(+0.00%)
May 06, 2025	0.1400	0.1690	0.1400	0.1440	316,621	+0.00(+0.00%)
May 05, 2025	0.1440	0.1440	0.1400	0.1440	27,775	+0.00(+0.00%)
May 02, 2025	0.1402	0.1600	0.1402	0.1440	26,893	-0.04(-20.00%)
May 01, 2025	0.1400	0.1800	0.1305	0.1800	103,599	+0.01(+2.92%)
Apr 30, 2025	0.1750	0.1750	0.1500	0.1749	12,023	+0.00(+2.88%)
Apr 29, 2025	0.1500	0.1780	0.1500	0.1700	7,970	+0.00(+0.00%)
Apr 28, 2025	0.1650	0.1700	0.1440	0.1700	34,485	-0.01(-5.56%)
Apr 25, 2025	0.1870	0.1870	0.1501	0.1800	74,265	+0.01(+5.88%)
Apr 24, 2025	0.1447	0.1700	0.1447	0.1700	22,750	+0.00(+0.00%)
Apr 23, 2025	0.1420	0.1800	0.1400	0.1700	18,259	+0.01(+6.25%)
Apr 22, 2025	0.1600	0.1700	0.1350	0.1600	92,162	+0.00(+2.56%)
Apr 21, 2025	0.1100	0.1800	0.1082	0.1560	392,298	+0.02(+15.56%)
Apr 17, 2025	0.1120	0.1400	0.1099	0.1350	76,588	+0.02(+21.62%)
Apr 16, 2025	0.1100	0.1200	0.1100	0.1110	25,198	+0.00(+0.91%)
Apr 15, 2025	0.1100	0.1100	0.1100	0.1100	9,930	-0.00(-0.09%)
Apr 14, 2025	0.1100	0.1150	0.1100	0.1101	20,226	-0.01(-8.25%)
Apr 11, 2025	0.1175	0.1200	0.1150	0.1200	17,725	+0.00(+0.00%)
Apr 10, 2025	0.1150	0.1200	0.1150	0.1200	26,360	-0.01(-6.98%)
Apr 09, 2025	0.1200	0.1290	0.1150	0.1290	12,640	+0.01(+12.17%)
Apr 08, 2025	0.1150	0.1200	0.1150	0.1150	25,250	+0.00(+0.00%)
Apr 07, 2025	0.1211	0.1256	0.1150	0.1150	79,611	-0.02(-16.18%)
Apr 04, 2025	0.1372	0.1372	0.1200	0.1372	34,396	+0.02(+14.33%)
Apr 03, 2025	0.1200	0.1200	0.1200	0.1200	10,546	-0.01(-7.69%)
Apr 02, 2025	0.1300	0.1300	0.1300	0.1300	8,700	+0.00(+0.00%)
Apr 01, 2025	0.1350	0.1489	0.1300	0.1300	157,807	+0.01(+4.00%)
Mar 31, 2025	0.1200	0.1300	0.1150	0.1250	30,592	+0.01(+7.76%)
Mar 28, 2025	0.1200	0.1230	0.1160	0.1160	27,852	-0.01(-5.69%)
Mar 27, 2025	0.1400	0.1480	0.1230	0.1230	11,905	-0.02(-12.14%)
Mar 26, 2025	0.1220	0.1400	0.1200	0.1400	28,368	+0.02(+12.00%)
Mar 25, 2025	0.1348	0.1400	0.1250	0.1250	16,045	+0.00(+1.54%)
Mar 24, 2025	0.1231	0.1450	0.1230	0.1231	38,142	+0.00(+0.90%)
Mar 21, 2025	0.1600	0.1600	0.1211	0.1220	164,744	+0.00(+1.24%)
Mar 20, 2025	0.1200	0.1600	0.1150	0.1205	115,150	-0.00(-3.60%)
Mar 19, 2025	0.1389	0.1389	0.1154	0.1250	39,360	+0.01(+8.23%)
Mar 18, 2025	0.1398	0.1589	0.1150	0.1155	131,445	-0.00(-3.83%)
Mar 17, 2025	0.1050	0.1300	0.1050	0.1201	80,773	+0.00(+0.08%)
Mar 14, 2025	0.1200	0.1300	0.1170	0.1200	186,868	-0.01(-7.69%)
Mar 13, 2025	0.1400	0.1400	0.1110	0.1300	142,546	-0.00(-2.33%)
Mar 12, 2025	0.1350	0.1400	0.1260	0.1331	112,333	+0.00(+2.38%)
Mar 11, 2025	0.1400	0.1400	0.1300	0.1300	23,183	+0.00(+0.00%)
Mar 10, 2025	0.1425	0.1425	0.1300	0.1300	173,059	+0.00(+0.78%)
Mar 07, 2025	0.1450	0.1450	0.1290	0.1290	134,352	-0.02(-11.03%)
Mar 06, 2025	0.1500	0.1610	0.1450	0.1450	18,701	-0.02(-11.59%)
Mar 05, 2025	0.1450	0.1800	0.1450	0.1640	93,853	+0.02(+13.10%)
Mar 04, 2025	0.1500	0.1600	0.1450	0.1450	185,593	-0.02(-12.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Earth Science Tech Inc (OP:ETST)

Historical Prices

Popular Pages