Electronic Sensor Technology I Recent Share Price (USX:ESNR)

USX:ESNR - Electronic Sensor Technology Inc Electronic Sensor Technology I
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 May 2008	USD	0.048	0.048	0.03	0.04	0.04	-0.006 (-13.04%)	258,361
5 May 2008	USD	0.045	0.048	0.045	0.046	0.046	+0.001 (+2.22%)	83,572
2 May 2008	USD	0.045	0.045	0.045	0.045	0.045	+0.005 (+12.50%)	51,728
1 May 2008	USD	0.04	0.045	0.04	0.04	0.04	-0.01 (-20%)	109,900
30 Apr 2008	USD	0.045	0.05	0.04	0.05	0.05	+0.01 (+25%)	158,050
29 Apr 2008	USD	0.045	0.05	0.04	0.04	0.04	-0.005 (-11.11%)	45,753
28 Apr 2008	USD	0.045	0.045	0.045	0.045	0.045	+0.005 (+12.50%)	45,000
25 Apr 2008	USD	0.045	0.045	0.04	0.04	0.04	-0.01 (-20%)	25,500
24 Apr 2008	USD	0.04	0.05	0.039	0.05	0.05	+0.01 (+25%)	70,000
23 Apr 2008	USD	0.045	0.045	0.04	0.04	0.04	0.0 (0.0%)	115,800
22 Apr 2008	USD	0.047	0.047	0.04	0.04	0.04	-0.005 (-11.11%)	97,000
21 Apr 2008	USD	0.05	0.05	0.04	0.045	0.045	-0.005 (-10%)	241,930
18 Apr 2008	USD	0.045	0.05	0.045	0.05	0.05	0.0 (0.0%)	827
17 Apr 2008	USD	0.05	0.05	0.045	0.05	0.05	-0.004 (-7.41%)	45,900
16 Apr 2008	USD	0.05	0.054	0.05	0.054	0.054	-0.001 (-1.82%)	12,700
15 Apr 2008	USD	0.055	0.055	0.045	0.055	0.055	+0.005 (+10%)	5,900
14 Apr 2008	USD	0.045	0.055	0.045	0.05	0.05	0.0 (0.0%)	56,150
11 Apr 2008	USD	0.05	0.05	0.045	0.05	0.05	0.0 (0.0%)	22,400
10 Apr 2008	USD	0.055	0.055	0.05	0.05	0.05	0.0 (0.0%)	40,000
9 Apr 2008	USD	0.05	0.05	0.05	0.05	0.05	-0.005 (-9.09%)	8,000
8 Apr 2008	USD	0.05	0.055	0.05	0.055	0.055	0.0 (0.0%)	24,070
7 Apr 2008	USD	0.055	0.06	0.055	0.055	0.055	-0.005 (-8.33%)	51,200
4 Apr 2008	USD	0.055	0.06	0.055	0.06	0.06	+0.005 (+9.09%)	98,700
3 Apr 2008	USD	0.055	0.055	0.055	0.055	0.055	0.0 (0.0%)	0
2 Apr 2008	USD	0.06	0.06	0.05	0.055	0.055	0.0 (0.0%)	11,000
1 Apr 2008	USD	0.05	0.055	0.05	0.055	0.055	+0.005 (+10%)	39,200
31 Mar 2008	USD	0.05	0.06	0.045	0.05	0.05	0.0 (0.0%)	33,150
28 Mar 2008	USD	0.05	0.05	0.045	0.05	0.05	+0.005 (+11.11%)	56,400
27 Mar 2008	USD	0.05	0.05	0.0416	0.045	0.045	-0.005 (-10%)	214,200
26 Mar 2008	USD	0.0475	0.05	0.0416	0.05	0.05	+0.005 (+11.11%)	105,100

Unicorn Response |