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
25 Mar 2008	USD	0.05	0.05	0.045	0.045	0.045	-0.005 (-10%)	65,800
24 Mar 2008	USD	0.055	0.055	0.05	0.05	0.05	-0.005 (-9.09%)	44,300
21 Mar 2008	USD	0.055	0.055	0.055	0.055	0.055	0.0 (0.0%)	0
20 Mar 2008	USD	0.055	0.055	0.055	0.055	0.055	0.0 (0.0%)	0
19 Mar 2008	USD	0.06	0.06	0.055	0.055	0.055	-0.005 (-8.33%)	89,950
18 Mar 2008	USD	0.06	0.065	0.055	0.06	0.06	0.0 (0.0%)	28,997
17 Mar 2008	USD	0.051	0.06	0.051	0.06	0.06	0.0 (0.0%)	87,345
14 Mar 2008	USD	0.06	0.06	0.06	0.06	0.06	-0.01 (-14.29%)	22,300
13 Mar 2008	USD	0.07	0.07	0.07	0.07	0.07	+0.01 (+16.67%)	2,500
12 Mar 2008	USD	0.07	0.07	0.06	0.06	0.06	0.0 (0.0%)	30,000
11 Mar 2008	USD	0.07	0.07	0.06	0.06	0.06	-0.01 (-14.29%)	49,000
10 Mar 2008	USD	0.07	0.07	0.07	0.07	0.07	+0.01 (+16.67%)	12,500
7 Mar 2008	USD	0.07	0.07	0.06	0.06	0.06	-0.007 (-10.45%)	15,800
6 Mar 2008	USD	0.07	0.07	0.06	0.067	0.067	0.0 (0.0%)	92,684
5 Mar 2008	USD	0.067	0.067	0.067	0.067	0.067	-0.003 (-4.29%)	1,600
4 Mar 2008	USD	0.065	0.07	0.06	0.07	0.07	0.0 (0.0%)	166,397
3 Mar 2008	USD	0.07	0.07	0.065	0.07	0.07	+0.001 (+1.45%)	16,000
29 Feb 2008	USD	0.06	0.07	0.06	0.069	0.069	+0.004 (+6.15%)	70,900
28 Feb 2008	USD	0.07	0.07	0.06	0.065	0.065	0.0 (0.0%)	50,428
27 Feb 2008	USD	0.07	0.075	0.065	0.065	0.065	-0.005 (-7.14%)	404,385
26 Feb 2008	USD	0.057	0.07	0.055	0.07	0.07	+0.02 (+40%)	197,920
25 Feb 2008	USD	0.05	0.057	0.05	0.05	0.05	0.0 (0.0%)	38,000
22 Feb 2008	USD	0.047	0.065	0.045	0.05	0.05	+0.003 (+6.38%)	301,500
21 Feb 2008	USD	0.05	0.05	0.047	0.047	0.047	-0.007 (-12.96%)	96,000
20 Feb 2008	USD	0.051	0.06	0.05	0.054	0.054	-0.006 (-10%)	181,467
19 Feb 2008	USD	0.051	0.06	0.051	0.06	0.06	+0.005 (+9.09%)	78,400
18 Feb 2008	USD	0.055	0.055	0.055	0.055	0.055	0.0 (0.0%)	0
15 Feb 2008	USD	0.051	0.063	0.051	0.055	0.055	-0.005 (-8.33%)	32,800
14 Feb 2008	USD	0.06	0.063	0.051	0.06	0.06	-0.005 (-7.69%)	48,540
13 Feb 2008	USD	0.07	0.07	0.052	0.065	0.065	-0.005 (-7.14%)	129,456

Unicorn Response |