Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecoark Holdings Inc (OP: ZEST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.5649 0.5900 0.5600 0.5900 305,297 +0.03(+4.44%)
Mar 30, 2020 0.5450 0.5650 0.5150 0.5649 281,039 +0.04(+8.63%)
Mar 27, 2020 0.5440 0.5440 0.5010 0.5200 84,900 -0.02(-4.41%)
Mar 26, 2020 0.5440 0.5500 0.5000 0.5440 131,641 +0.01(+0.93%)
Mar 25, 2020 0.4900 0.5490 0.4900 0.5390 318,849 +0.04(+8.89%)
Mar 24, 2020 0.5300 0.5300 0.4551 0.4950 154,833 -0.03(-6.52%)
Mar 23, 2020 0.5700 0.5700 0.4705 0.5295 83,655 -0.00(-0.09%)
Mar 20, 2020 0.4800 0.5350 0.4000 0.5300 167,800 -0.01(-1.85%)
Mar 19, 2020 0.5401 0.5650 0.4901 0.5400 169,376 -0.03(-4.75%)
Mar 18, 2020 0.5600 0.5800 0.5200 0.5669 193,279 -0.00(-0.33%)
Mar 17, 2020 0.5400 0.5800 0.5200 0.5688 74,508 +0.01(+1.57%)
Mar 16, 2020 0.5500 0.6000 0.4800 0.5600 126,806 -0.03(-5.08%)
Mar 13, 2020 0.5750 0.6000 0.5300 0.5900 124,800 +0.02(+3.53%)
Mar 12, 2020 0.6200 0.6200 0.5000 0.5699 229,814 -0.05(-8.08%)
Mar 11, 2020 0.6400 0.6400 0.6000 0.6200 457,820 -0.02(-3.13%)
Mar 10, 2020 0.6679 0.6679 0.5800 0.6400 270,946 +0.01(+1.59%)
Mar 09, 2020 0.6300 0.6450 0.6100 0.6300 164,488 +0.02(+3.28%)
Mar 06, 2020 0.6102 0.6240 0.6100 0.6100 92,600 -0.00(-0.05%)
Mar 05, 2020 0.6101 0.6400 0.6101 0.6103 86,809 -0.03(-4.64%)
Mar 04, 2020 0.7000 0.7000 0.6200 0.6400 392,256 -0.01(-1.54%)
Mar 03, 2020 0.6450 0.6500 0.6100 0.6500 182,172 +0.04(+6.52%)
Mar 02, 2020 0.6500 0.6500 0.6100 0.6102 156,356 -0.03(-4.66%)
Feb 28, 2020 0.6001 0.6500 0.6001 0.6400 82,100 -0.01(-1.54%)
Feb 27, 2020 0.6450 0.6500 0.6000 0.6500 130,020 +0.01(+1.56%)
Feb 26, 2020 0.6500 0.6500 0.6000 0.6400 151,733 +0.00(+0.00%)
Feb 25, 2020 0.6650 0.6650 0.6300 0.6400 142,595 -0.02(-3.03%)
Feb 24, 2020 0.6800 0.6950 0.6300 0.6600 484,708 -0.02(-2.94%)
Feb 21, 2020 0.6700 0.6900 0.6450 0.6800 339,300 +0.04(+6.25%)
Feb 20, 2020 0.6500 0.6500 0.6200 0.6400 286,722 +0.03(+4.92%)
Feb 19, 2020 0.6500 0.6500 0.6100 0.6100 152,705 -0.02(-3.17%)
Feb 18, 2020 0.6200 0.6300 0.6100 0.6300 120,375 +0.02(+3.28%)
Feb 14, 2020 0.6500 0.6500 0.6050 0.6100 234,300 -0.03(-4.69%)
Feb 13, 2020 0.6650 0.6650 0.6210 0.6400 180,918 -0.03(-4.48%)
Feb 12, 2020 0.7300 0.7300 0.6500 0.6700 259,149 -0.01(-1.47%)
Feb 11, 2020 0.7400 0.7400 0.6768 0.6800 153,956 -0.06(-8.11%)
Feb 10, 2020 0.7800 0.7800 0.7300 0.7400 211,816 -0.04(-5.13%)
Feb 07, 2020 0.8200 0.8200 0.7700 0.7800 122,200 -0.03(-3.70%)
Feb 06, 2020 0.8050 0.8200 0.7900 0.8100 144,667 +0.01(+0.62%)
Feb 05, 2020 0.7620 0.8100 0.7400 0.8050 134,541 +0.06(+7.33%)
Feb 04, 2020 0.7825 0.7950 0.7200 0.7500 109,539 -0.04(-5.06%)
Feb 03, 2020 0.8200 0.8300 0.7700 0.7900 208,244 -0.03(-3.36%)
Jan 31, 2020 0.8300 0.8400 0.8075 0.8175 224,700 -0.01(-1.51%)
Jan 30, 2020 0.8300 0.8425 0.8102 0.8300 196,593 +0.01(+1.22%)
Jan 29, 2020 0.8300 0.8300 0.8001 0.8200 95,106 -0.01(-1.20%)
Jan 28, 2020 0.8300 0.8800 0.8100 0.8300 304,338 -0.04(-4.60%)
Jan 27, 2020 0.9000 0.9000 0.8501 0.8700 185,034 -0.03(-2.79%)
Jan 24, 2020 0.9250 0.9250 0.8600 0.8950 111,700 -0.01(-0.56%)
Jan 23, 2020 0.9100 0.9100 0.8600 0.9000 167,513 -0.02(-2.17%)
Jan 22, 2020 0.9550 0.9550 0.9101 0.9200 161,924 -0.02(-2.13%)
Jan 21, 2020 0.9400 0.9700 0.9400 0.9400 109,224 -0.01(-1.05%)
Jan 17, 2020 0.9600 0.9600 0.9100 0.9500 153,000 -0.01(-1.04%)
Jan 16, 2020 0.9400 0.9775 0.9000 0.9600 137,531 +0.02(+2.13%)
Jan 15, 2020 0.9950 0.9950 0.9300 0.9400 66,614 +0.00(+0.00%)
Jan 14, 2020 0.9440 0.9550 0.9301 0.9400 88,589 +0.02(+1.84%)
Jan 13, 2020 0.9440 0.9440 0.9000 0.9230 102,058 +0.01(+1.43%)
Jan 10, 2020 0.9440 0.9440 0.8975 0.9100 181,400 -0.02(-2.15%)
Jan 09, 2020 0.9450 0.9450 0.9200 0.9300 101,685 +0.01(+1.09%)
Jan 08, 2020 0.9350 0.9350 0.9101 0.9200 54,160 -0.01(-1.11%)
Jan 07, 2020 0.9101 0.9350 0.9001 0.9303 185,492 +0.01(+1.12%)
Jan 06, 2020 0.9300 0.9300 0.8975 0.9200 147,897 -0.01(-0.54%)
Jan 03, 2020 0.9000 0.9250 0.8500 0.9250 113,400 +0.03(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.