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
16 Jan 2006	USD	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	0
13 Jan 2006	USD	0.33	0.35	0.33	0.35	0.35	+0.02 (+6.06%)	98,475
12 Jan 2006	USD	0.35	0.36	0.32	0.33	0.33	-0.001 (-0.30%)	1,042,200
11 Jan 2006	USD	0.35	0.35	0.33	0.331	0.331	-0.009 (-2.65%)	96,649
10 Jan 2006	USD	0.36	0.36	0.34	0.34	0.34	-0.02 (-5.56%)	267,671
9 Jan 2006	USD	0.34	0.41	0.34	0.36	0.36	+0.01 (+2.86%)	1,361,174
6 Jan 2006	USD	0.32	0.35	0.32	0.35	0.35	0.0 (0.0%)	170,798
5 Jan 2006	USD	0.33	0.35	0.33	0.35	0.35	+0.01 (+2.94%)	105,099
4 Jan 2006	USD	0.35	0.36	0.33	0.34	0.34	-0.01 (-2.86%)	169,240
3 Jan 2006	USD	0.34	0.36	0.32	0.35	0.35	+0.01 (+2.94%)	182,283
2 Jan 2006	USD	0.34	0.34	0.34	0.34	0.34	0.0 (0.0%)	0
30 Dec 2005	USD	0.35	0.3675	0.33	0.34	0.34	-0.03 (-8.11%)	320,700
29 Dec 2005	USD	0.36	0.38	0.35	0.37	0.37	+0.01 (+2.78%)	313,191
28 Dec 2005	USD	0.33	0.38	0.33	0.36	0.36	+0.01 (+2.86%)	307,475
27 Dec 2005	USD	0.345	0.35	0.3	0.35	0.35	+0.01 (+2.94%)	419,294
26 Dec 2005	USD	0.34	0.34	0.34	0.34	0.34	0.0 (0.0%)	0
23 Dec 2005	USD	0.35	0.35	0.33	0.34	0.34	-0.005 (-1.45%)	217,083
22 Dec 2005	USD	0.35	0.36	0.34	0.345	0.345	+0.005 (+1.47%)	224,700
21 Dec 2005	USD	0.35	0.367	0.34	0.34	0.34	-0.02 (-5.56%)	353,049
20 Dec 2005	USD	0.38	0.385	0.35	0.36	0.36	-0.023 (-6.01%)	277,202
19 Dec 2005	USD	0.405	0.42	0.35	0.383	0.383	-0.027 (-6.59%)	412,341
16 Dec 2005	USD	0.39	0.425	0.39	0.41	0.41	+0.025 (+6.49%)	1,012,665
15 Dec 2005	USD	0.36	0.39	0.34	0.385	0.385	+0.035 (+10.00%)	888,508
14 Dec 2005	USD	0.38	0.39	0.34	0.35	0.35	-0.038 (-9.79%)	683,005
13 Dec 2005	USD	0.405	0.405	0.375	0.388	0.388	-0.015 (-3.60%)	462,519
12 Dec 2005	USD	0.4	0.425	0.39	0.4025	0.4025	+0.003 (+0.63%)	1,419,765
9 Dec 2005	USD	0.39	0.43	0.341	0.4	0.4	0.0 (0.0%)	1,884,839
8 Dec 2005	USD	0.465	0.49	0.4	0.4	0.4	-0.088 (-18.03%)	919,690
7 Dec 2005	USD	0.53	0.53	0.46	0.488	0.488	-0.052 (-9.63%)	383,074
6 Dec 2005	USD	0.56	0.57	0.54	0.54	0.54	-0.025 (-4.42%)	142,319

Unicorn Response |