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
5 Dec 2005	USD	0.59	0.59	0.56	0.565	0.565	-0.025 (-4.24%)	108,070
2 Dec 2005	USD	0.6	0.62	0.55	0.59	0.59	-0.01 (-1.67%)	717,362
1 Dec 2005	USD	0.59	0.62	0.56	0.6	0.6	+0.02 (+3.45%)	291,508
30 Nov 2005	USD	0.535	0.62	0.525	0.58	0.58	+0.06 (+11.54%)	722,451
29 Nov 2005	USD	0.48	0.56	0.48	0.52	0.52	+0.02 (+4%)	329,536
28 Nov 2005	USD	0.47	0.58	0.45	0.5	0.5	+0.04 (+8.70%)	749,316
25 Nov 2005	USD	0.44	0.47	0.44	0.46	0.46	+0.01 (+2.22%)	78,200
24 Nov 2005	USD	0.45	0.45	0.45	0.45	0.45	0.0 (0.0%)	0
23 Nov 2005	USD	0.44	0.47	0.44	0.45	0.45	-0.01 (-2.17%)	142,730
22 Nov 2005	USD	0.45	0.46	0.44	0.46	0.46	0.0 (0.0%)	229,322
21 Nov 2005	USD	0.42	0.46	0.42	0.46	0.46	+0.04 (+9.52%)	228,186
18 Nov 2005	USD	0.43	0.44	0.405	0.42	0.42	0.0 (0.0%)	233,355
17 Nov 2005	USD	0.445	0.46	0.41	0.42	0.42	-0.02 (-4.55%)	375,980
16 Nov 2005	USD	0.44	0.49	0.42	0.44	0.44	+0.02 (+4.76%)	338,554
15 Nov 2005	USD	0.48	0.48	0.405	0.42	0.42	-0.04 (-8.70%)	699,234
14 Nov 2005	USD	0.39	0.49	0.35	0.46	0.46	+0.16 (+53.33%)	3,147,991
11 Nov 2005	USD	0.335	0.39	0.27	0.3	0.3	-0.035 (-10.45%)	3,408,115
10 Nov 2005	USD	0.37	0.37	0.31	0.335	0.335	-0.045 (-11.84%)	354,230
9 Nov 2005	USD	0.37	0.38	0.36	0.38	0.38	+0.01 (+2.70%)	217,064
8 Nov 2005	USD	0.36	0.4	0.36	0.37	0.37	-0.01 (-2.63%)	137,276
7 Nov 2005	USD	0.4	0.4	0.38	0.38	0.38	-0.02 (-5%)	107,785
4 Nov 2005	USD	0.445	0.445	0.381	0.4	0.4	-0.03 (-6.98%)	197,080
3 Nov 2005	USD	0.49	0.49	0.42	0.43	0.43	-0.06 (-12.24%)	100,974
2 Nov 2005	USD	0.47	0.53	0.45	0.49	0.49	+0.04 (+8.89%)	607,750
1 Nov 2005	USD	0.385	0.45	0.385	0.45	0.45	+0.05 (+12.50%)	161,925
31 Oct 2005	USD	0.4	0.4	0.385	0.4	0.4	+0.01 (+2.56%)	37,175
28 Oct 2005	USD	0.38	0.409	0.38	0.39	0.39	-0.01 (-2.50%)	84,975
27 Oct 2005	USD	0.38	0.4	0.37	0.4	0.4	+0.02 (+5.26%)	112,305
26 Oct 2005	USD	0.38	0.42	0.37	0.38	0.38	-0.01 (-2.56%)	115,377
25 Oct 2005	USD	0.38	0.409	0.38	0.39	0.39	+0.01 (+2.63%)	74,145

Unicorn Response |