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 (%)
May 31, 2018 1.790 1.950 1.790 1.930 111,710 +0.20(+11.56%)
May 30, 2018 1.880 1.900 1.650 1.730 131,352 -0.19(-9.90%)
May 29, 2018 1.955 1.960 1.910 1.920 52,070 -0.04(-2.04%)
May 25, 2018 1.960 1.960 1.960 0 +0.07(+3.70%)
May 24, 2018 1.940 1.960 1.880 1.890 101,911 -0.04(-2.07%)
May 23, 2018 1.910 1.950 1.860 1.930 32,616 +0.08(+4.32%)
May 22, 2018 1.820 1.910 1.800 1.850 55,205 +0.05(+2.78%)
May 21, 2018 1.780 1.830 1.730 1.800 38,980 +0.03(+1.69%)
May 18, 2018 1.780 1.850 1.750 1.770 46,742 +0.00(+0.00%)
May 17, 2018 1.870 1.870 1.760 1.770 54,281 -0.08(-4.32%)
May 16, 2018 1.920 1.920 1.840 1.850 205,891 -0.06(-3.14%)
May 15, 2018 1.970 2.000 1.800 1.910 130,365 -0.06(-3.05%)
May 14, 2018 1.920 2.000 1.920 1.970 207,781 +0.05(+2.60%)
May 11, 2018 1.780 1.950 1.750 1.920 207,176 +0.20(+11.63%)
May 10, 2018 1.700 1.820 1.680 1.720 104,597 +0.09(+5.52%)
May 09, 2018 1.600 1.790 1.560 1.630 128,731 +0.11(+7.24%)
May 08, 2018 1.920 1.930 1.520 1.520 160,800 -0.40(-20.83%)
May 07, 2018 1.920 2.020 1.850 1.920 186,200 +0.07(+3.78%)
May 04, 2018 1.820 1.950 1.770 1.850 96,136 +0.06(+3.35%)
May 03, 2018 1.710 1.850 1.670 1.790 149,187 +0.07(+4.07%)
May 02, 2018 1.815 1.850 1.550 1.720 134,615 -0.13(-7.03%)
May 01, 2018 1.800 1.960 1.795 1.850 317,301 +0.05(+2.78%)
Apr 30, 2018 1.600 1.900 1.480 1.800 282,703 +0.20(+12.50%)
Apr 27, 2018 1.350 1.620 1.350 1.600 401,523 +0.25(+18.52%)
Apr 26, 2018 1.380 1.390 1.270 1.350 165,634 -0.04(-2.88%)
Apr 25, 2018 1.188 1.390 1.188 1.390 311,531 +0.18(+14.88%)
Apr 24, 2018 0.9700 1.210 0.9400 1.210 649,251 +0.25(+26.04%)
Apr 23, 2018 0.9550 0.9800 0.9400 0.9600 808,455 +0.01(+1.05%)
Apr 20, 2018 0.9600 0.9650 0.9020 0.9500 258,797 -0.01(-1.04%)
Apr 19, 2018 0.9700 1.010 0.9200 0.9600 457,856 +0.02(+2.13%)
Apr 18, 2018 0.9500 0.9880 0.9200 0.9400 91,304 +0.01(+1.62%)
Apr 17, 2018 0.9200 0.9500 0.9100 0.9250 68,107 +0.02(+2.32%)
Apr 16, 2018 0.9500 1.000 0.9000 0.9040 279,781 -0.01(-0.66%)
Apr 13, 2018 0.9700 0.9700 0.8750 0.9100 209,327 -0.01(-1.09%)
Apr 12, 2018 1.020 1.020 0.9200 0.9200 38,017 -0.08(-8.00%)
Apr 11, 2018 1.050 1.070 0.9700 1.000 128,868 -0.05(-4.76%)
Apr 10, 2018 1.090 1.090 1.020 1.050 299,471 -0.04(-3.67%)
Apr 09, 2018 1.070 1.100 1.060 1.090 572,439 +0.03(+2.83%)
Apr 06, 2018 1.080 1.150 1.060 1.060 244,948 -0.01(-0.93%)
Apr 05, 2018 1.010 1.170 1.010 1.070 170,367 -0.01(-0.93%)
Apr 04, 2018 1.190 1.200 1.040 1.080 90,017 -0.11(-9.24%)
Apr 03, 2018 1.280 1.280 1.150 1.190 37,627 -0.04(-3.25%)
Apr 02, 2018 1.350 1.350 1.200 1.230 329,027 -0.10(-7.52%)
Mar 29, 2018 1.330 1.330 1.330 0 -0.01(-0.75%)
Mar 28, 2018 1.450 1.450 1.310 1.340 23,629 -0.11(-7.59%)
Mar 27, 2018 1.325 1.450 1.260 1.450 75,544 +0.13(+9.85%)
Mar 26, 2018 1.520 1.520 1.250 1.320 118,621 -0.21(-13.73%)
Mar 23, 2018 1.600 1.600 1.520 1.530 12,499 -0.04(-2.55%)
Mar 22, 2018 1.650 1.650 1.560 1.570 32,546 -0.07(-4.27%)
Mar 21, 2018 1.700 1.700 1.590 1.640 46,517 +0.03(+1.86%)
Mar 20, 2018 1.700 1.700 1.590 1.610 45,293 -0.09(-5.29%)
Mar 19, 2018 1.780 1.790 1.700 1.700 25,683 -0.05(-2.86%)
Mar 16, 2018 1.920 1.950 1.750 1.750 80,381 -0.17(-8.85%)
Mar 15, 2018 1.710 2.000 1.710 1.920 181,664 +0.20(+11.63%)
Mar 14, 2018 1.810 1.880 1.700 1.720 109,145 -0.25(-12.69%)
Mar 13, 2018 2.000 2.020 1.950 1.970 66,801 -0.08(-3.90%)
Mar 12, 2018 2.000 2.100 1.950 2.050 185,523 +0.02(+0.99%)
Mar 09, 2018 1.950 2.030 1.900 2.030 69,991 +0.08(+4.10%)
Mar 08, 2018 2.000 2.010 1.900 1.950 99,933 -0.01(-0.51%)
Mar 07, 2018 2.000 2.000 1.920 1.960 42,744 +0.02(+1.03%)
Mar 06, 2018 2.000 2.020 1.910 1.940 90,627 -0.06(-3.00%)
Mar 05, 2018 1.950 2.140 1.950 2.000 396,274 +0.05(+2.56%)
Mar 02, 2018 1.635 1.950 1.635 1.950 191,147 +0.33(+20.37%)
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.