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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Dec 2006	USD	0.23	0.25	0.21	0.23	0.23	0.0 (0.0%)	137,100
15 Dec 2006	USD	0.22	0.23	0.22	0.23	0.23	+0.01 (+4.55%)	135,525
14 Dec 2006	USD	0.22	0.24	0.21	0.22	0.22	-0.025 (-10.20%)	118,603
13 Dec 2006	USD	0.24	0.245	0.23	0.245	0.245	+0.005 (+2.08%)	61,750
12 Dec 2006	USD	0.24	0.245	0.24	0.24	0.24	0.0 (0.0%)	104,600
11 Dec 2006	USD	0.2403	0.2502	0.24	0.24	0.24	-0 (-0.12%)	113,850
8 Dec 2006	USD	0.25	0.27	0.2403	0.2403	0.2403	-0.01 (-3.88%)	82,475
7 Dec 2006	USD	0.25	0.27	0.25	0.25	0.25	-0.01 (-3.85%)	216,505
6 Dec 2006	USD	0.255	0.26	0.255	0.26	0.26	0.0 (0.0%)	32,816
5 Dec 2006	USD	0.26	0.26	0.2501	0.26	0.26	0.0 (0.0%)	76,335
4 Dec 2006	USD	0.26	0.28	0.26	0.26	0.26	0.0 (0.0%)	107,070
1 Dec 2006	USD	0.265	0.28	0.251	0.26	0.26	-0.005 (-1.89%)	111,811
30 Nov 2006	USD	0.27	0.29	0.261	0.265	0.265	-0.025 (-8.62%)	142,750
29 Nov 2006	USD	0.29	0.29	0.27	0.29	0.29	0.0 (0.0%)	44,000
28 Nov 2006	USD	0.29	0.29	0.27	0.29	0.29	-0.01 (-3.33%)	96,489
27 Nov 2006	USD	0.29	0.3	0.28	0.3	0.3	+0.01 (+3.45%)	109,592
24 Nov 2006	USD	0.28	0.3	0.28	0.29	0.29	+0.01 (+3.57%)	16,000
23 Nov 2006	USD	0.28	0.28	0.28	0.28	0.28	0.0 (0.0%)	0
22 Nov 2006	USD	0.27	0.31	0.27	0.28	0.28	-0.01 (-3.45%)	91,300
21 Nov 2006	USD	0.3051	0.33	0.29	0.29	0.29	-0.015 (-4.95%)	220,635
20 Nov 2006	USD	0.305	0.33	0.305	0.3051	0.3051	0.0 (0.0%)	38,200
17 Nov 2006	USD	0.305	0.318	0.305	0.3051	0.3051	+0 (+0.03%)	52,681
16 Nov 2006	USD	0.32	0.32	0.305	0.305	0.305	-0.015 (-4.69%)	79,602
15 Nov 2006	USD	0.32	0.32	0.305	0.32	0.32	+0.01 (+3.23%)	54,700
14 Nov 2006	USD	0.32	0.32	0.3001	0.31	0.31	0.0 (0.0%)	97,630
13 Nov 2006	USD	0.306	0.32	0.306	0.31	0.31	-0.01 (-3.13%)	60,500
10 Nov 2006	USD	0.325	0.34	0.31	0.32	0.32	-0.005 (-1.54%)	124,015
9 Nov 2006	USD	0.321	0.345	0.321	0.325	0.325	-0.025 (-7.14%)	88,164
8 Nov 2006	USD	0.325	0.35	0.321	0.35	0.35	+0.025 (+7.69%)	42,748
7 Nov 2006	USD	0.37	0.38	0.325	0.325	0.325	-0.04 (-10.96%)	134,428

Unicorn Response |