Earth Science Tech, Inc. (ETST)
OTCMKTS
· Delayed Price · Currency is USD
0.1250
-0.0154 (-10.97%)
Jun 6, 2025, 2:00 PM EDT
Earth Science Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -10.97% | 204,510 |
| Jun 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.40% | 11,210 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.07% | 63,690 |
| Jun 3, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -6.13% | 10,110 |
| Jun 2, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 14.21% | 9,750 |
| May 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 8,300 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,800 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 7,800 |
| May 27, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 31,909 |
| May 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.14% | 12,800 |
| May 22, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -6.53% | 24,800 |
| May 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.99% | 13,800 |
| May 20, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -12.38% | 45,264 |
| May 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 24,050 |
| May 16, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 78,833 |
| May 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.37% | 115,403 |
| May 14, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 16.96% | 30,894 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.67% | 8,170 |
| May 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 27,300 |
| May 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 24,033 |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.17% | 12,796 |
| May 7, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | - | 9,040 |
| May 6, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | - | 316,621 |
| May 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27,775 |
| May 2, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -20.00% | 26,893 |
| May 1, 2025 | 0.14 | 0.18 | 0.13 | 0.18 | 0.18 | 2.92% | 103,599 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 2.88% | 12,023 |
| Apr 29, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | - | 7,970 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | -5.56% | 34,485 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.15 | 0.18 | 0.18 | 5.88% | 74,265 |
| Apr 24, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | - | 22,750 |
| Apr 23, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 6.25% | 18,259 |
| Apr 22, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 2.56% | 92,162 |
| Apr 21, 2025 | 0.11 | 0.18 | 0.11 | 0.16 | 0.16 | 15.56% | 392,298 |
| Apr 17, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 21.62% | 76,588 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.91% | 25,198 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 9,930 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.25% | 20,226 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 17,725 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.98% | 26,360 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.17% | 12,640 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,250 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -16.18% | 79,611 |
| Apr 4, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 14.33% | 34,396 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 10,546 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8,700 |
| Apr 1, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 4.00% | 157,807 |
| Mar 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.76% | 30,592 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.69% | 27,852 |
| Mar 27, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -12.14% | 11,905 |