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
10 Apr 2006	USD	0.25	0.25	0.225	0.23	0.23	-0.02 (-8%)	143,550
7 Apr 2006	USD	0.221	0.27	0.221	0.25	0.25	+0.02 (+8.70%)	129,300
6 Apr 2006	USD	0.235	0.235	0.221	0.23	0.23	+0.009 (+4.07%)	111,800
5 Apr 2006	USD	0.211	0.23	0.211	0.221	0.221	-0.009 (-3.91%)	159,770
4 Apr 2006	USD	0.21	0.23	0.195	0.23	0.23	+0.02 (+9.52%)	279,622
3 Apr 2006	USD	0.23	0.24	0.21	0.21	0.21	-0.02 (-8.70%)	229,005
31 Mar 2006	USD	0.24	0.245	0.226	0.23	0.23	-0.01 (-4.17%)	136,972
30 Mar 2006	USD	0.245	0.245	0.23	0.24	0.24	0.0 (0.0%)	114,950
29 Mar 2006	USD	0.24	0.24	0.23	0.24	0.24	+0.01 (+4.35%)	110,199
28 Mar 2006	USD	0.225	0.235	0.225	0.23	0.23	+0.005 (+2.22%)	107,193
27 Mar 2006	USD	0.245	0.245	0.225	0.225	0.225	-0.015 (-6.25%)	140,660
24 Mar 2006	USD	0.24	0.24	0.23	0.24	0.24	+0.01 (+4.35%)	93,163
23 Mar 2006	USD	0.24	0.24	0.23	0.23	0.23	0.0 (0.0%)	42,050
22 Mar 2006	USD	0.249	0.25	0.225	0.23	0.23	-0.019 (-7.63%)	177,620
21 Mar 2006	USD	0.249	0.249	0.23	0.249	0.249	+0.009 (+3.75%)	89,528
20 Mar 2006	USD	0.24	0.25	0.22	0.24	0.24	-0.015 (-5.88%)	377,225
17 Mar 2006	USD	0.28	0.28	0.251	0.255	0.255	-0.025 (-8.93%)	150,362
16 Mar 2006	USD	0.27	0.28	0.26	0.28	0.28	-0.01 (-3.45%)	71,330
15 Mar 2006	USD	0.28	0.29	0.247	0.29	0.29	+0.005 (+1.75%)	176,597
14 Mar 2006	USD	0.306	0.31	0.285	0.285	0.285	-0.02 (-6.56%)	212,750
13 Mar 2006	USD	0.3	0.32	0.28	0.305	0.305	+0.005 (+1.67%)	525,261
10 Mar 2006	USD	0.225	0.3	0.225	0.3	0.3	+0.04 (+15.38%)	667,267
9 Mar 2006	USD	0.211	0.26	0.211	0.26	0.26	+0.06 (+30%)	1,269,637
8 Mar 2006	USD	0.25	0.25	0.19	0.2	0.2	-0.043 (-17.56%)	1,075,150
7 Mar 2006	USD	0.24	0.26	0.235	0.2426	0.2426	-0.017 (-6.69%)	278,343
6 Mar 2006	USD	0.26	0.27	0.25	0.26	0.26	0.0 (0.0%)	169,160
3 Mar 2006	USD	0.25	0.27	0.25	0.26	0.26	-0.01 (-3.70%)	118,150
2 Mar 2006	USD	0.252	0.275	0.25	0.27	0.27	+0.01 (+3.85%)	361,088
1 Mar 2006	USD	0.275	0.275	0.25	0.26	0.26	-0.01 (-3.70%)	158,317
28 Feb 2006	USD	0.27	0.27	0.26	0.27	0.27	+0.005 (+1.89%)	86,820

Unicorn Response |