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
8 Oct 2007	USD	0.112	0.125	0.11	0.125	0.125	+0.025 (+25%)	357,200
5 Oct 2007	USD	0.1	0.11	0.1	0.1	0.1	0.0 (0.0%)	92,451
4 Oct 2007	USD	0.11	0.11	0.1	0.1	0.1	-0.01 (-9.09%)	3,395
3 Oct 2007	USD	0.09	0.118	0.09	0.11	0.11	+0.02 (+22.22%)	74,950
2 Oct 2007	USD	0.11	0.11	0.09	0.09	0.09	-0.02 (-18.18%)	11,000
1 Oct 2007	USD	0.11	0.11	0.08	0.11	0.11	+0.02 (+22.22%)	321,591
28 Sep 2007	USD	0.106	0.12	0.085	0.09	0.09	0.0 (0.0%)	184,702
27 Sep 2007	USD	0.08	0.106	0.079	0.09	0.09	+0.012 (+15.38%)	125,671
26 Sep 2007	USD	0.1	0.12	0.078	0.078	0.078	-0.012 (-13.33%)	332,755
25 Sep 2007	USD	0.12	0.12	0.08	0.09	0.09	-0.01 (-10%)	340,200
24 Sep 2007	USD	0.1	0.13	0.09	0.1	0.1	+0.013 (+14.94%)	562,348
21 Sep 2007	USD	0.0725	0.087	0.0725	0.087	0.087	+0.017 (+24.29%)	66,569
20 Sep 2007	USD	0.07	0.07	0.07	0.07	0.07	0.0 (0.0%)	2,000
19 Sep 2007	USD	0.071	0.08	0.062	0.07	0.07	-0.02 (-22.22%)	330,649
18 Sep 2007	USD	0.09	0.09	0.09	0.09	0.09	+0.015 (+20%)	3,000
17 Sep 2007	USD	0.071	0.09	0.071	0.075	0.075	-0.005 (-6.25%)	14,575
14 Sep 2007	USD	0.08	0.08	0.08	0.08	0.08	0.0 (0.0%)	27,750
13 Sep 2007	USD	0.081	0.081	0.075	0.08	0.08	-0.005 (-5.88%)	191,100
12 Sep 2007	USD	0.088	0.09	0.085	0.085	0.085	-0.005 (-5.56%)	173,500
11 Sep 2007	USD	0.09	0.09	0.085	0.09	0.09	0.0 (0.0%)	12,000
10 Sep 2007	USD	0.09	0.1	0.085	0.09	0.09	0.0 (0.0%)	234,985
7 Sep 2007	USD	0.09	0.11	0.08	0.09	0.09	0.0 (0.0%)	122,498
6 Sep 2007	USD	0.09	0.09	0.08	0.09	0.09	0.0 (0.0%)	9,500
5 Sep 2007	USD	0.085	0.09	0.08	0.09	0.09	-0.01 (-10%)	45,600
4 Sep 2007	USD	0.09	0.1	0.085	0.1	0.1	+0.01 (+11.11%)	94,800
3 Sep 2007	USD	0.09	0.09	0.09	0.09	0.09	0.0 (0.0%)	0
31 Aug 2007	USD	0.1	0.1	0.08	0.09	0.09	-0.005 (-5.26%)	131,400
30 Aug 2007	USD	0.101	0.105	0.095	0.095	0.095	-0.01 (-9.52%)	50,000
29 Aug 2007	USD	0.1	0.12	0.1	0.105	0.105	+0.005 (+5%)	51,100
28 Aug 2007	USD	0.11	0.115	0.1	0.1	0.1	-0.015 (-13.04%)	80,600

Unicorn Response |