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
27 Feb 2006	USD	0.25	0.27	0.25	0.265	0.265	+0.015 (+6%)	140,774
24 Feb 2006	USD	0.26	0.27	0.241	0.25	0.25	-0.02 (-7.41%)	56,423
23 Feb 2006	USD	0.26	0.27	0.25	0.27	0.27	+0.01 (+3.85%)	137,260
22 Feb 2006	USD	0.27	0.27	0.25	0.26	0.26	-0.01 (-3.70%)	138,300
21 Feb 2006	USD	0.25	0.27	0.24	0.27	0.27	0.0 (0.0%)	200,902
20 Feb 2006	USD	0.27	0.27	0.27	0.27	0.27	0.0 (0.0%)	0
17 Feb 2006	USD	0.26	0.27	0.26	0.27	0.27	0.0 (0.0%)	84,700
16 Feb 2006	USD	0.28	0.28	0.26	0.27	0.27	-0.01 (-3.57%)	164,268
15 Feb 2006	USD	0.26	0.28	0.26	0.28	0.28	+0.02 (+7.69%)	77,250
14 Feb 2006	USD	0.2625	0.28	0.26	0.26	0.26	-0.002 (-0.76%)	42,900
13 Feb 2006	USD	0.27	0.27	0.26	0.262	0.262	-0.008 (-2.96%)	204,701
10 Feb 2006	USD	0.275	0.29	0.265	0.27	0.27	-0.005 (-1.82%)	345,920
9 Feb 2006	USD	0.271	0.29	0.271	0.275	0.275	0.0 (0.0%)	127,300
8 Feb 2006	USD	0.29	0.29	0.271	0.275	0.275	-0.015 (-5.17%)	347,736
7 Feb 2006	USD	0.281	0.29	0.281	0.29	0.29	+0.008 (+2.84%)	343,537
6 Feb 2006	USD	0.295	0.3	0.28	0.282	0.282	-0.008 (-2.76%)	230,735
3 Feb 2006	USD	0.29	0.319	0.286	0.29	0.29	+0.004 (+1.40%)	360,040
2 Feb 2006	USD	0.29	0.3	0.286	0.286	0.286	-0.004 (-1.38%)	158,231
1 Feb 2006	USD	0.32	0.32	0.281	0.29	0.29	-0.03 (-9.38%)	565,667
31 Jan 2006	USD	0.27	0.34	0.27	0.32	0.32	+0.045 (+16.36%)	1,128,058
30 Jan 2006	USD	0.27	0.29	0.27	0.275	0.275	-0.005 (-1.79%)	227,115
27 Jan 2006	USD	0.29	0.3	0.27	0.28	0.28	0.0 (0.0%)	793,857
26 Jan 2006	USD	0.325	0.34	0.26	0.28	0.28	-0.046 (-14.11%)	977,961
25 Jan 2006	USD	0.34	0.34	0.325	0.326	0.326	-0.014 (-4.12%)	320,160
24 Jan 2006	USD	0.338	0.35	0.338	0.34	0.34	-0.01 (-2.86%)	75,250
23 Jan 2006	USD	0.35	0.35	0.33	0.35	0.35	+0.01 (+2.94%)	105,250
20 Jan 2006	USD	0.345	0.35	0.33	0.34	0.34	0.0 (0.0%)	311,770
19 Jan 2006	USD	0.34	0.34	0.335	0.34	0.34	+0.005 (+1.49%)	149,675
18 Jan 2006	USD	0.335	0.35	0.33	0.335	0.335	-0.015 (-4.29%)	121,870
17 Jan 2006	USD	0.35	0.36	0.33	0.35	0.35	0.0 (0.0%)	236,121

Unicorn Response |