Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zooplus Ag (OP: ZLPSF )

N/A UNCHANGED
Last Price Updated: 11:26 AM EDT, Oct 28, 2022 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, 2019 105.50 108.25 104.50 108.25 100 +1.75(+1.64%)
May 30, 2019 108.15 108.15 105.25 106.50 44 +0.50(+0.47%)
May 29, 2019 104.00 111.00 104.00 106.00 68 -1.50(-1.40%)
May 28, 2019 111.50 111.50 107.50 107.50 83 -8.75(-7.53%)
May 24, 2019 115.00 116.25 112.00 116.25 100 +0.25(+0.22%)
May 23, 2019 113.42 116.00 112.00 116.00 511 +4.50(+4.04%)
May 22, 2019 112.75 115.50 111.00 111.50 49 -5.50(-4.70%)
May 21, 2019 114.00 117.00 112.50 117.00 21 +5.50(+4.93%)
May 20, 2019 107.25 111.50 107.00 111.50 52 -5.23(-4.48%)
May 17, 2019 114.96 118.50 114.86 116.73 100 +5.98(+5.40%)
May 16, 2019 108.00 110.75 107.25 110.75 19 +3.25(+3.02%)
May 15, 2019 107.00 108.00 105.50 107.50 34 +1.25(+1.18%)
May 14, 2019 106.75 106.75 106.25 106.25 32 +2.25(+2.16%)
May 13, 2019 105.50 105.50 104.00 104.00 7 -6.00(-5.45%)
May 10, 2019 110.00 110.00 110.00 110.00 100 +3.00(+2.80%)
May 09, 2019 108.24 109.50 105.25 107.00 237 -4.25(-3.82%)
May 08, 2019 107.50 111.25 107.50 111.25 47 +0.00(+0.00%)
May 07, 2019 108.00 111.25 108.00 111.25 102 +0.25(+0.23%)
May 06, 2019 109.28 111.25 109.28 111.00 70 -6.25(-5.33%)
May 03, 2019 117.25 117.25 117.25 117.25 100 +1.25(+1.08%)
May 02, 2019 111.00 116.00 111.00 116.00 21 +6.75(+6.18%)
May 01, 2019 107.50 111.00 106.00 109.25 40 +1.75(+1.63%)
Apr 30, 2019 108.51 108.51 106.75 107.50 7 +3.25(+3.12%)
Apr 29, 2019 104.75 104.75 104.00 104.25 26 -0.50(-0.48%)
Apr 26, 2019 101.25 104.75 101.25 104.75 100 +3.50(+3.46%)
Apr 25, 2019 102.00 105.50 101.25 101.25 22 -3.00(-2.88%)
Apr 24, 2019 105.65 107.00 104.25 104.25 183 -2.25(-2.11%)
Apr 23, 2019 104.58 106.50 104.36 106.50 85 -0.50(-0.47%)
Apr 22, 2019 108.75 109.25 106.25 107.00 50 +1.50(+1.42%)
Apr 18, 2019 108.50 108.50 105.50 105.50 100 -3.00(-2.76%)
Apr 17, 2019 105.00 108.50 104.75 108.50 43 +4.50(+4.33%)
Apr 16, 2019 103.50 104.00 103.50 104.00 84 +1.50(+1.46%)
Apr 15, 2019 102.80 104.50 101.00 102.50 63 +0.00(+0.00%)
Apr 12, 2019 104.00 106.00 102.50 102.50 100 +0.00(+0.00%)
Apr 11, 2019 105.00 105.00 102.50 102.50 17 -2.00(-1.91%)
Apr 10, 2019 108.00 108.00 104.50 104.50 49 -5.00(-4.57%)
Apr 08, 2019 109.50 109.50 109.50 0 +5.00(+4.78%)
Apr 05, 2019 109.70 109.70 104.50 104.50 100 -7.30(-6.53%)
Apr 04, 2019 112.00 113.04 110.00 111.80 8,718 -0.45(-0.40%)
Apr 03, 2019 112.25 115.75 111.75 112.25 43 +1.00(+0.90%)
Apr 02, 2019 113.25 113.25 111.25 111.25 22 -2.25(-1.98%)
Apr 01, 2019 109.50 113.50 108.50 113.50 27 -0.50(-0.44%)
Mar 29, 2019 111.30 116.00 111.30 114.00 100 +4.00(+3.64%)
Mar 28, 2019 110.50 112.25 108.50 110.00 29 -1.25(-1.12%)
Mar 27, 2019 112.70 114.50 110.50 111.25 47 -0.75(-0.67%)
Mar 26, 2019 109.25 112.00 109.25 112.00 23 -6.75(-5.68%)
Mar 25, 2019 118.75 118.75 118.75 118.75 183 -5.25(-4.23%)
Mar 22, 2019 119.30 124.00 117.50 124.00 100 +1.00(+0.81%)
Mar 21, 2019 119.50 123.00 119.50 123.00 236 +7.00(+6.03%)
Mar 20, 2019 109.20 119.00 109.20 116.00 125 -2.00(-1.69%)
Mar 19, 2019 122.00 122.50 118.00 118.00 27 -1.25(-1.05%)
Mar 18, 2019 121.25 124.50 119.25 119.25 77 -0.50(-0.42%)
Mar 15, 2019 120.50 121.11 119.75 119.75 1,000 -2.25(-1.84%)
Mar 14, 2019 120.88 123.00 120.88 122.00 25 +1.25(+1.04%)
Mar 13, 2019 121.50 125.00 120.75 120.75 10 -6.25(-4.92%)
Mar 12, 2019 125.46 127.00 120.77 127.00 1,418 +5.25(+4.31%)
Mar 11, 2019 122.75 125.25 121.75 121.75 31 -7.25(-5.62%)
Mar 08, 2019 128.50 129.00 123.00 129.00 100 +0.50(+0.39%)
Mar 07, 2019 128.00 128.50 128.00 128.50 35 -1.50(-1.15%)
Mar 06, 2019 131.30 133.00 130.00 130.00 57 +0.00(+0.00%)
Mar 05, 2019 130.00 134.00 130.00 130.00 18 -1.35(-1.03%)
Mar 04, 2019 131.35 131.35 131.35 131.35 17 -4.15(-3.06%)
Mar 01, 2019 129.00 135.50 129.00 135.50 100 +5.00(+3.83%)
Feb 28, 2019 131.00 133.00 130.50 130.50 75 -0.39(-0.30%)
Feb 27, 2019 126.00 137.50 126.00 130.89 17 -6.11(-4.46%)
Feb 26, 2019 135.25 137.00 132.75 137.00 34 +2.50(+1.86%)
Feb 25, 2019 132.00 136.00 131.75 134.50 28 +3.00(+2.28%)
Feb 22, 2019 131.77 132.00 131.00 131.50 3,400 +0.50(+0.38%)
Feb 21, 2019 133.12 133.12 131.00 131.00 5,012 -1.00(-0.76%)
Feb 20, 2019 132.16 132.50 132.00 132.00 158 -2.00(-1.49%)
Feb 19, 2019 131.50 135.75 131.50 134.00 1,074 +3.00(+2.29%)
Feb 15, 2019 131.00 131.00 131.00 131.00 100 +4.85(+3.84%)
Feb 14, 2019 124.75 129.00 124.75 126.15 73 +6.15(+5.13%)
Feb 13, 2019 126.50 126.50 120.00 120.00 105 -5.00(-4.00%)
Feb 12, 2019 124.75 129.00 124.75 125.00 47 +5.00(+4.17%)
Feb 11, 2019 122.50 122.50 120.00 120.00 70 -3.50(-2.83%)
Feb 08, 2019 121.00 124.00 121.00 123.50 100 +3.50(+2.92%)
Feb 07, 2019 120.00 120.00 120.00 120.00 6 -2.50(-2.04%)
Feb 06, 2019 123.75 125.25 121.00 122.50 56 -0.50(-0.41%)
Feb 05, 2019 123.78 125.25 121.00 123.00 206 +1.50(+1.23%)
Feb 04, 2019 121.50 121.50 121.50 121.50 69 -0.50(-0.41%)
Feb 01, 2019 119.50 122.00 119.50 122.00 100 +2.50(+2.09%)
Jan 31, 2019 119.50 119.50 119.50 119.50 60 -3.00(-2.45%)
Jan 30, 2019 121.20 125.00 120.25 122.50 45 +0.00(+0.00%)
Jan 29, 2019 121.33 123.00 119.75 122.50 7 +2.25(+1.87%)
Jan 28, 2019 121.00 125.00 120.00 120.25 233 -10.75(-8.21%)
Jan 25, 2019 128.00 131.00 128.00 131.00 100 -0.75(-0.57%)
Jan 24, 2019 131.35 131.75 131.35 131.75 168 -7.50(-5.39%)
Jan 23, 2019 133.00 139.25 133.00 139.25 89 +2.75(+2.01%)
Jan 22, 2019 134.00 138.00 133.90 136.50 126 -1.50(-1.09%)
Jan 18, 2019 143.75 143.75 138.00 138.00 100 +4.50(+3.37%)
Jan 17, 2019 134.30 134.75 131.00 133.50 77 +2.00(+1.52%)
Jan 16, 2019 131.60 136.00 131.50 131.50 74 -11.50(-8.04%)
Jan 15, 2019 143.50 145.50 135.00 143.00 68 -1.25(-0.87%)
Jan 14, 2019 141.50 144.25 139.00 144.25 79 -4.75(-3.19%)
Jan 11, 2019 147.00 149.00 147.00 149.00 1,200 +0.00(+0.00%)
Jan 10, 2019 150.75 151.00 149.00 149.00 24 -3.25(-2.13%)
Jan 09, 2019 154.00 154.00 152.25 152.25 7 +5.25(+3.57%)
Jan 08, 2019 146.80 153.00 146.80 147.00 32 +0.00(+0.00%)
Jan 07, 2019 147.00 147.00 147.00 147.00 2 +12.00(+8.89%)
Jan 04, 2019 147.75 147.75 135.00 135.00 100 -7.00(-4.93%)
Jan 03, 2019 134.00 142.00 134.00 142.00 47 +2.00(+1.43%)
Jan 02, 2019 137.36 140.00 136.00 140.00 69 +2.00(+1.45%)
Dec 31, 2018 130.75 142.50 130.75 138.00 100 +4.00(+2.99%)
Dec 28, 2018 135.00 135.00 134.00 134.00 100 -2.75(-2.01%)
Dec 27, 2018 131.38 136.75 130.25 136.75 144 +4.75(+3.60%)
Dec 26, 2018 132.00 135.00 131.50 132.00 44 -3.78(-2.78%)
Dec 24, 2018 132.00 135.78 132.00 135.78 300 -0.22(-0.16%)
Dec 21, 2018 132.00 136.00 132.00 136.00 100 +3.00(+2.26%)
Dec 20, 2018 136.50 140.50 132.00 133.00 107 -10.00(-6.99%)
Dec 19, 2018 139.70 143.00 138.75 143.00 176 -4.50(-3.05%)
Dec 18, 2018 146.50 147.50 142.75 147.50 209 -5.75(-3.75%)
Dec 17, 2018 153.00 153.25 147.00 153.25 79 -0.50(-0.33%)
Dec 14, 2018 153.75 159.00 153.00 153.75 100 -1.50(-0.97%)
Dec 13, 2018 158.10 159.00 155.25 155.25 58 +0.25(+0.16%)
Dec 12, 2018 155.00 159.50 155.00 155.00 99 +3.00(+1.97%)
Dec 11, 2018 156.00 158.00 152.00 152.00 228 -1.50(-0.98%)
Dec 10, 2018 155.00 155.00 150.00 153.50 93 -9.50(-5.83%)
Dec 07, 2018 160.00 163.25 158.00 163.00 400 -2.25(-1.36%)
Dec 06, 2018 162.00 165.50 160.00 165.25 230 +3.25(+2.01%)
Dec 04, 2018 165.50 169.75 162.00 162.00 1,200 -2.00(-1.22%)
Dec 03, 2018 164.50 168.50 164.00 164.00 186 -5.00(-2.96%)
Nov 30, 2018 164.25 169.00 164.25 169.00 100 +2.75(+1.65%)
Nov 29, 2018 167.58 167.58 162.50 166.25 38 +6.25(+3.91%)
Nov 28, 2018 161.75 161.75 160.00 160.00 17 +1.00(+0.63%)
Nov 27, 2018 159.00 159.00 159.00 159.00 4 +2.00(+1.27%)
Nov 26, 2018 158.25 160.00 157.00 157.00 47 +0.50(+0.32%)
Nov 21, 2018 156.50 156.50 156.50 0 +1.50(+0.97%)
Nov 20, 2018 153.82 156.00 153.82 155.00 32 -5.50(-3.43%)
Nov 19, 2018 160.50 160.50 156.25 160.50 23 +3.00(+1.90%)
Nov 16, 2018 158.78 162.00 157.50 157.50 100 +12.75(+8.81%)
Nov 14, 2018 144.75 144.75 144.75 0 -0.75(-0.52%)
Nov 13, 2018 142.50 145.50 142.00 145.50 83 +2.50(+1.75%)
Nov 12, 2018 147.25 147.25 141.00 143.00 259 -11.70(-7.56%)
Nov 09, 2018 154.25 154.70 154.00 154.70 200 -1.90(-1.21%)
Nov 08, 2018 154.50 156.60 152.25 156.60 503 -2.40(-1.51%)
Nov 07, 2018 159.53 160.92 152.00 159.00 1,258 -4.25(-2.60%)
Nov 06, 2018 163.25 163.25 163.25 163.25 6 -1.75(-1.06%)
Nov 05, 2018 166.00 167.50 163.00 165.00 58 -5.50(-3.23%)
Nov 02, 2018 170.00 170.50 170.00 170.50 100 +5.50(+3.33%)
Nov 01, 2018 166.00 166.00 165.00 165.00 6 -4.00(-2.37%)
Oct 31, 2018 166.30 169.00 162.75 169.00 175 +6.00(+3.68%)
Oct 30, 2018 167.00 167.00 163.00 163.00 10 -1.50(-0.91%)
Oct 29, 2018 165.50 167.75 164.25 164.50 83 +1.25(+0.77%)
Oct 26, 2018 166.97 167.50 163.00 163.25 100 -2.72(-1.64%)
Oct 25, 2018 166.50 168.75 165.97 165.97 266 +0.22(+0.13%)
Oct 24, 2018 169.50 170.50 165.00 165.75 101 -3.50(-2.07%)
Oct 23, 2018 166.00 169.25 165.00 169.25 60 +0.25(+0.15%)
Oct 22, 2018 168.80 170.00 164.00 169.00 120 +1.00(+0.60%)
Oct 19, 2018 164.00 168.00 164.00 168.00 400 +3.00(+1.82%)
Oct 18, 2018 166.00 166.00 160.00 165.00 59 -2.50(-1.49%)
Oct 17, 2018 164.77 167.50 161.00 167.50 177 +7.50(+4.69%)
Oct 16, 2018 162.00 165.50 160.00 160.00 90 -0.75(-0.47%)
Oct 15, 2018 156.75 160.75 156.75 160.75 60 -2.25(-1.38%)
Oct 12, 2018 158.00 163.00 158.00 163.00 100 +4.00(+2.52%)
Oct 11, 2018 162.50 163.75 158.00 159.00 107 -0.50(-0.31%)
Oct 10, 2018 165.25 165.25 159.50 159.50 115 -3.50(-2.15%)
Oct 09, 2018 163.00 163.00 163.00 163.00 31 +1.00(+0.62%)
Oct 08, 2018 167.50 170.25 162.00 162.00 374 -8.00(-4.71%)
Oct 05, 2018 168.75 173.75 168.75 170.00 100 -5.00(-2.86%)
Oct 04, 2018 175.00 175.00 171.00 175.00 39 -3.90(-2.18%)
Oct 03, 2018 178.00 179.00 178.00 178.90 572 +3.90(+2.23%)
Oct 02, 2018 177.25 177.25 173.00 175.00 51 +2.25(+1.30%)
Oct 01, 2018 176.00 176.25 172.75 172.75 155 -3.25(-1.85%)
Sep 28, 2018 176.50 177.00 176.00 176.00 100 +0.50(+0.28%)
Sep 27, 2018 175.00 175.50 169.00 175.50 43 -4.75(-2.64%)
Sep 26, 2018 177.83 180.25 175.75 180.25 54 +2.25(+1.26%)
Sep 25, 2018 174.25 178.00 174.25 178.00 104 +0.75(+0.42%)
Sep 24, 2018 177.25 177.50 174.00 177.25 70 +4.25(+2.46%)
Sep 21, 2018 171.91 175.00 171.00 173.00 100 -6.05(-3.38%)
Sep 20, 2018 178.68 180.50 175.00 179.05 19 -2.95(-1.62%)
Sep 19, 2018 178.00 182.00 178.00 182.00 29 -5.00(-2.67%)
Sep 18, 2018 187.50 187.50 182.00 187.00 174 +7.00(+3.89%)
Sep 17, 2018 185.40 185.50 180.00 180.00 114 -2.00(-1.10%)
Sep 14, 2018 185.50 186.00 182.00 182.00 100 -4.00(-2.15%)
Sep 13, 2018 179.75 186.00 179.75 186.00 969 +4.00(+2.20%)
Sep 12, 2018 179.00 182.00 176.50 182.00 78 +2.00(+1.11%)
Sep 11, 2018 181.50 181.50 177.00 180.00 224 +1.00(+0.56%)
Sep 10, 2018 181.00 181.00 174.50 179.00 249 -1.00(-0.56%)
Sep 07, 2018 177.25 180.00 177.25 180.00 100 +7.00(+4.05%)
Sep 06, 2018 173.50 173.50 169.00 173.00 73 +1.75(+1.02%)
Sep 05, 2018 171.00 172.00 166.00 171.25 22 -2.25(-1.30%)
Sep 04, 2018 172.00 173.75 167.00 173.50 100 +6.50(+3.89%)
Aug 31, 2018 167.00 167.00 167.00 0 -3.00(-1.76%)
Aug 30, 2018 168.75 170.00 168.20 170.00 2,777 +0.25(+0.15%)
Aug 29, 2018 169.75 173.75 169.50 169.75 83 -8.00(-4.50%)
Aug 28, 2018 176.75 178.00 172.00 177.75 204 +6.75(+3.95%)
Aug 27, 2018 173.20 175.00 170.75 171.00 82 -14.00(-7.57%)
Aug 24, 2018 183.48 185.00 183.48 185.00 100 +11.00(+6.32%)
Aug 23, 2018 173.50 178.75 173.50 174.00 15 +2.00(+1.16%)
Aug 22, 2018 173.50 173.50 162.75 172.00 177 +13.50(+8.52%)
Aug 21, 2018 154.25 158.50 154.00 158.50 202 +2.50(+1.60%)
Aug 20, 2018 157.00 161.25 156.00 156.00 317 +0.25(+0.16%)
Aug 17, 2018 157.50 157.95 151.50 155.75 700 -2.75(-1.74%)
Aug 16, 2018 158.00 158.50 157.80 158.50 120 +3.26(+2.10%)
Aug 15, 2018 153.00 156.75 152.00 155.24 74 -2.71(-1.72%)
Aug 14, 2018 159.40 159.40 155.00 157.95 156 -1.85(-1.16%)
Aug 13, 2018 157.35 159.80 155.00 159.80 61 -5.00(-3.03%)
Aug 10, 2018 167.25 167.25 164.80 164.80 100 -1.20(-0.72%)
Aug 09, 2018 165.00 166.00 161.50 166.00 37 +2.25(+1.37%)
Aug 08, 2018 166.00 166.00 159.50 163.75 66 -1.25(-0.76%)
Aug 07, 2018 165.00 165.00 165.00 165.00 29 -2.75(-1.64%)
Aug 06, 2018 165.00 168.00 165.00 167.75 86 -4.25(-2.47%)
Aug 03, 2018 172.00 172.00 169.50 172.00 100 +10.25(+6.34%)
Aug 02, 2018 167.38 167.38 161.75 161.75 96 -10.25(-5.96%)
Aug 01, 2018 173.25 174.00 168.77 172.00 183 -0.50(-0.29%)
Jul 31, 2018 176.00 176.00 172.00 172.50 47 +0.29(+0.17%)
Jul 30, 2018 175.25 175.25 172.21 172.21 21 -9.79(-5.38%)
Jul 27, 2018 180.40 182.00 180.00 182.00 200 +4.00(+2.25%)
Jul 26, 2018 173.75 178.00 173.75 178.00 20 -1.00(-0.56%)
Jul 25, 2018 176.18 179.00 176.18 179.00 249 +4.00(+2.29%)
Jul 24, 2018 171.25 176.50 171.25 175.00 523 +1.25(+0.72%)
Jul 23, 2018 171.00 173.75 171.00 173.75 61 +2.75(+1.61%)
Jul 20, 2018 171.45 171.77 170.00 171.00 2,337 -0.55(-0.32%)
Jul 19, 2018 172.00 172.00 166.50 171.55 105 -15.45(-8.26%)
Jul 18, 2018 187.00 187.00 187.00 187.00 16 +2.00(+1.08%)
Jul 17, 2018 185.00 185.00 185.00 185.00 147 +5.75(+3.21%)
Jul 16, 2018 183.80 185.00 179.25 179.25 39 -2.75(-1.51%)
Jul 13, 2018 186.00 186.00 178.75 182.00 92 -8.00(-4.21%)
Jul 12, 2018 198.50 198.50 190.00 190.00 25 -4.00(-2.06%)
Jul 11, 2018 192.00 195.25 191.00 194.00 51 -2.00(-1.02%)
Jul 10, 2018 190.50 196.00 190.50 196.00 27 +6.50(+3.43%)
Jul 09, 2018 189.00 189.50 186.00 189.50 19 +0.18(+0.10%)
Jul 06, 2018 188.00 192.00 188.00 189.32 34 +0.52(+0.28%)
Jul 05, 2018 186.75 188.80 186.75 188.80 158 +2.30(+1.23%)
Jul 03, 2018 186.50 186.50 186.50 0 +0.09(+0.05%)
Jul 02, 2018 186.50 186.50 185.00 186.41 27 +0.91(+0.49%)
Jun 29, 2018 189.00 189.00 185.50 185.50 134 -0.75(-0.40%)
Jun 28, 2018 185.90 191.00 184.00 186.25 185 -4.75(-2.49%)
Jun 27, 2018 195.00 195.00 191.00 191.00 52 -3.15(-1.62%)
Jun 26, 2018 194.75 198.00 194.15 194.15 59 -1.35(-0.69%)
Jun 25, 2018 195.25 195.50 195.25 195.50 9 -3.00(-1.51%)
Jun 22, 2018 201.00 201.00 198.50 198.50 61 +0.75(+0.38%)
Jun 20, 2018 197.75 197.75 197.75 0 +6.75(+3.53%)
Jun 19, 2018 191.25 191.25 187.50 191.00 69 -2.03(-1.05%)
Jun 18, 2018 194.25 194.25 193.03 193.03 64 +0.53(+0.28%)
Jun 15, 2018 192.00 192.50 192.00 192.50 13 +0.00(+0.00%)
Jun 14, 2018 192.50 192.50 192.50 192.50 2 -2.00(-1.03%)
Jun 13, 2018 193.81 195.00 192.50 194.50 43 +0.50(+0.26%)
Jun 12, 2018 194.00 194.50 194.00 194.00 102 +0.25(+0.13%)
Jun 11, 2018 193.75 193.75 192.60 193.75 356 +3.25(+1.71%)
Jun 08, 2018 186.00 192.00 183.25 190.50 66 -0.50(-0.26%)
Jun 07, 2018 192.25 192.25 191.00 191.00 29 +0.50(+0.26%)
Jun 06, 2018 190.75 192.00 190.50 190.50 31 -5.50(-2.81%)
Jun 05, 2018 191.53 198.75 191.53 196.00 159 +1.00(+0.51%)
Jun 04, 2018 196.00 196.00 195.00 195.00 88 +1.00(+0.52%)
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.