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
6 Nov 2006	USD	0.36	0.4	0.34	0.365	0.365	+0.005 (+1.39%)	378,960
3 Nov 2006	USD	0.32	0.36	0.32	0.36	0.36	+0.02 (+5.88%)	78,299
2 Nov 2006	USD	0.315	0.34	0.315	0.34	0.34	+0.025 (+7.94%)	23,497
1 Nov 2006	USD	0.31	0.32	0.3	0.315	0.315	+0.005 (+1.61%)	360,045
31 Oct 2006	USD	0.33	0.35	0.31	0.31	0.31	-0.03 (-8.82%)	151,000
30 Oct 2006	USD	0.37	0.37	0.34	0.34	0.34	-0.03 (-8.11%)	347,700
27 Oct 2006	USD	0.356	0.37	0.356	0.37	0.37	+0.01 (+2.78%)	138,721
26 Oct 2006	USD	0.4	0.4	0.356	0.36	0.36	-0.04 (-10%)	371,270
25 Oct 2006	USD	0.405	0.41	0.375	0.4	0.4	-0.005 (-1.23%)	170,150
24 Oct 2006	USD	0.42	0.43	0.39	0.405	0.405	-0.025 (-5.81%)	175,663
23 Oct 2006	USD	0.45	0.45	0.42	0.43	0.43	+0.015 (+3.61%)	54,160
20 Oct 2006	USD	0.45	0.45	0.415	0.415	0.415	0.0 (0.0%)	50,642
19 Oct 2006	USD	0.415	0.45	0.415	0.415	0.415	0.0 (0.0%)	48,730
18 Oct 2006	USD	0.43	0.43	0.41	0.415	0.415	-0.015 (-3.49%)	114,650
17 Oct 2006	USD	0.47	0.47	0.43	0.43	0.43	-0.035 (-7.53%)	131,251
16 Oct 2006	USD	0.44	0.47	0.42	0.465	0.465	+0.025 (+5.68%)	251,107
13 Oct 2006	USD	0.48	0.48	0.42	0.44	0.44	-0.04 (-8.33%)	362,774
12 Oct 2006	USD	0.41	0.48	0.4	0.48	0.48	+0.075 (+18.52%)	955,055
11 Oct 2006	USD	0.35	0.43	0.33	0.405	0.405	+0.045 (+12.50%)	527,920
10 Oct 2006	USD	0.32	0.38	0.32	0.36	0.36	+0.04 (+12.50%)	392,840
9 Oct 2006	USD	0.34	0.34	0.32	0.32	0.32	-0.02 (-5.88%)	70,555
6 Oct 2006	USD	0.33	0.35	0.31	0.34	0.34	0.0 (0.0%)	73,600
5 Oct 2006	USD	0.3	0.35	0.29	0.34	0.34	+0.06 (+21.43%)	216,317
4 Oct 2006	USD	0.29	0.32	0.28	0.28	0.28	-0.01 (-3.45%)	175,290
3 Oct 2006	USD	0.31	0.32	0.29	0.29	0.29	-0.02 (-6.45%)	84,300
2 Oct 2006	USD	0.32	0.32	0.29	0.31	0.31	-0.01 (-3.13%)	131,800
29 Sep 2006	USD	0.31	0.32	0.3	0.32	0.32	+0.01 (+3.23%)	35,850
28 Sep 2006	USD	0.35	0.35	0.31	0.31	0.31	-0.03 (-8.82%)	143,697
27 Sep 2006	USD	0.3	0.35	0.3	0.34	0.34	+0.03 (+9.68%)	156,118
26 Sep 2006	USD	0.33	0.34	0.3	0.31	0.31	-0.01 (-3.13%)	187,697

Unicorn Response |