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
25 Sep 2006	USD	0.315	0.33	0.31	0.32	0.32	+0.005 (+1.59%)	129,390
22 Sep 2006	USD	0.3	0.315	0.28	0.315	0.315	0.0 (0.0%)	18,000
21 Sep 2006	USD	0.27	0.315	0.27	0.315	0.315	+0.005 (+1.61%)	19,790
20 Sep 2006	USD	0.3	0.315	0.28	0.31	0.31	-0.005 (-1.59%)	67,844
19 Sep 2006	USD	0.33	0.34	0.305	0.315	0.315	+0.005 (+1.61%)	204,773
18 Sep 2006	USD	0.3	0.33	0.3	0.31	0.31	+0.01 (+3.33%)	267,600
15 Sep 2006	USD	0.31	0.33	0.28	0.3	0.3	-0.009 (-2.91%)	163,428
14 Sep 2006	USD	0.239	0.34	0.239	0.309	0.309	+0.07 (+29.29%)	508,780
13 Sep 2006	USD	0.269	0.269	0.23	0.239	0.239	-0.021 (-8.08%)	85,199
12 Sep 2006	USD	0.23	0.29	0.22	0.26	0.26	+0.025 (+10.64%)	332,110
11 Sep 2006	USD	0.25	0.25	0.225	0.235	0.235	0.0 (0.0%)	650,700
8 Sep 2006	USD	0.231	0.25	0.231	0.235	0.235	-0.015 (-6%)	68,600
7 Sep 2006	USD	0.25	0.25	0.23	0.25	0.25	0.0 (0.0%)	125,643
6 Sep 2006	USD	0.241	0.254	0.241	0.25	0.25	+0.009 (+3.73%)	48,800
5 Sep 2006	USD	0.25	0.26	0.241	0.241	0.241	-0.009 (-3.60%)	115,259
4 Sep 2006	USD	0.25	0.25	0.25	0.25	0.25	0.0 (0.0%)	0
1 Sep 2006	USD	0.27	0.27	0.24	0.25	0.25	-0.02 (-7.41%)	257,540
31 Aug 2006	USD	0.265	0.28	0.26	0.27	0.27	0.0 (0.0%)	41,460
30 Aug 2006	USD	0.28	0.29	0.27	0.27	0.27	-0.02 (-6.90%)	47,700
29 Aug 2006	USD	0.27	0.29	0.27	0.29	0.29	0.0 (0.0%)	74,400
28 Aug 2006	USD	0.28	0.29	0.27	0.29	0.29	+0.01 (+3.57%)	67,050
25 Aug 2006	USD	0.29	0.29	0.26	0.28	0.28	-0.01 (-3.45%)	100,867
24 Aug 2006	USD	0.285	0.29	0.26	0.29	0.29	-0.01 (-3.33%)	111,684
23 Aug 2006	USD	0.34	0.34	0.29	0.3	0.3	-0.01 (-3.23%)	169,754
22 Aug 2006	USD	0.28	0.34	0.27	0.31	0.31	+0.03 (+10.71%)	171,585
21 Aug 2006	USD	0.26	0.28	0.25	0.28	0.28	+0.025 (+9.80%)	96,322
18 Aug 2006	USD	0.26	0.27	0.252	0.255	0.255	-0.005 (-1.92%)	115,400
17 Aug 2006	USD	0.28	0.29	0.26	0.26	0.26	-0.04 (-13.33%)	269,176
16 Aug 2006	USD	0.32	0.34	0.29	0.3	0.3	-0.015 (-4.76%)	282,200
15 Aug 2006	USD	0.385	0.39	0.29	0.315	0.315	-0.06 (-16%)	1,420,784

Unicorn Response |