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
12 Sep 2005	USD	0.62	0.65	0.61	0.61	0.61	-0.03 (-4.69%)	252,207
9 Sep 2005	USD	0.65	0.685	0.63	0.64	0.64	0.0 (0.0%)	408,647
8 Sep 2005	USD	0.72	0.72	0.62	0.64	0.64	-0.08 (-11.11%)	573,119
7 Sep 2005	USD	0.7	0.72	0.67	0.72	0.72	+0.04 (+5.88%)	513,463
6 Sep 2005	USD	0.7	0.72	0.66	0.68	0.68	-0.015 (-2.16%)	267,395
5 Sep 2005	USD	0.695	0.695	0.695	0.695	0.695	0.0 (0.0%)	0
2 Sep 2005	USD	0.7	0.72	0.66	0.695	0.695	-0.005 (-0.71%)	264,942
1 Sep 2005	USD	0.73	0.77	0.7	0.7	0.7	-0.05 (-6.67%)	335,578
31 Aug 2005	USD	0.75	0.77	0.68	0.75	0.75	-0.01 (-1.32%)	505,408
30 Aug 2005	USD	0.75	0.77	0.63	0.76	0.76	+0.06 (+8.57%)	759,070
29 Aug 2005	USD	0.9	1	0.66	0.7	0.7	-0.14 (-16.67%)	2,793,386
26 Aug 2005	USD	0.61	0.88	0.61	0.84	0.84	+0.28 (+50.00%)	3,570,414
25 Aug 2005	USD	0.57	0.6	0.54	0.56	0.56	-0.039 (-6.51%)	255,991
24 Aug 2005	USD	0.61	0.61	0.535	0.599	0.599	-0.011 (-1.80%)	690,570
23 Aug 2005	USD	0.57	0.64	0.55	0.61	0.61	+0.05 (+8.93%)	2,530,379
22 Aug 2005	USD	0.555	0.57	0.55	0.56	0.56	+0.01 (+1.82%)	352,809
19 Aug 2005	USD	0.52	0.59	0.495	0.55	0.55	+0.03 (+5.77%)	363,947
18 Aug 2005	USD	0.52	0.52	0.48	0.52	0.52	+0.01 (+1.96%)	143,109
17 Aug 2005	USD	0.5	0.53	0.47	0.51	0.51	+0.02 (+4.08%)	326,671
16 Aug 2005	USD	0.55	0.59	0.49	0.49	0.49	-0.045 (-8.41%)	943,084
15 Aug 2005	USD	0.49	0.54	0.49	0.535	0.535	+0.065 (+13.83%)	473,409
12 Aug 2005	USD	0.5	0.5	0.46	0.47	0.47	0.0 (0.0%)	93,320
11 Aug 2005	USD	0.53	0.55	0.46	0.47	0.47	-0.08 (-14.55%)	150,193
10 Aug 2005	USD	0.57	0.57	0.53	0.55	0.55	0.0 (0.0%)	208,723
9 Aug 2005	USD	0.51	0.57	0.48	0.55	0.55	+0.07 (+14.58%)	276,662
8 Aug 2005	USD	0.51	0.52	0.46	0.48	0.48	-0.03 (-5.88%)	98,734
5 Aug 2005	USD	0.52	0.565	0.51	0.51	0.51	-0.02 (-3.77%)	84,949
4 Aug 2005	USD	0.46	0.55	0.46	0.53	0.53	+0.07 (+15.22%)	153,427
3 Aug 2005	USD	0.56	0.56	0.42	0.46	0.46	-0.1 (-17.86%)	380,975
2 Aug 2005	USD	0.55	0.62	0.55	0.56	0.56	+0.01 (+1.82%)	372,965

Unicorn Response |