Skip to main content

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3821 -0.0079 (-2.03%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.9400 1.410 0.8961 1.120 1,338,240 +0.17(+17.96%)
Apr 27, 2023 0.9900 0.9900 0.8600 0.9495 45,076 -0.04(-4.09%)
Apr 26, 2023 0.9325 0.9900 0.8955 0.9900 32,387 +0.07(+7.61%)
Apr 25, 2023 0.9900 0.9900 0.9000 0.9200 83,345 -0.09(-8.91%)
Apr 24, 2023 1.010 1.080 0.9600 1.010 75,523 -0.02(-1.94%)
Apr 21, 2023 1.110 1.110 1.020 1.030 55,389 -0.03(-2.83%)
Apr 20, 2023 1.120 1.150 1.020 1.060 118,769 -0.08(-7.02%)
Apr 19, 2023 1.160 1.160 1.110 1.140 46,776 -0.05(-4.20%)
Apr 18, 2023 1.190 1.210 1.155 1.190 32,312 -0.01(-0.83%)
Apr 17, 2023 1.100 1.220 1.100 1.200 38,355 +0.02(+1.69%)
Apr 14, 2023 1.190 1.230 1.130 1.180 16,641 -0.02(-1.67%)
Apr 13, 2023 1.180 1.270 1.180 1.200 30,114 +0.02(+1.69%)
Apr 12, 2023 1.180 1.212 1.150 1.180 15,373 -0.06(-4.84%)
Apr 11, 2023 1.170 1.250 1.110 1.240 42,275 +0.05(+4.20%)
Apr 10, 2023 1.165 1.190 1.163 1.190 5,994 +0.00(+0.00%)
Apr 06, 2023 1.170 1.240 1.130 1.190 16,706 +0.01(+0.85%)
Apr 05, 2023 1.160 1.190 1.160 1.180 12,732 -0.01(-0.84%)
Apr 04, 2023 1.160 1.210 1.160 1.190 49,154 +0.04(+3.48%)
Apr 03, 2023 1.180 1.220 1.150 1.150 25,188 -0.01(-0.86%)
Mar 31, 2023 1.160 1.240 1.160 1.160 11,154 -0.02(-1.69%)
Mar 30, 2023 1.200 1.230 1.175 1.180 9,925 -0.02(-1.67%)
Mar 29, 2023 1.140 1.200 1.131 1.200 37,156 +0.06(+5.26%)
Mar 28, 2023 1.160 1.200 1.140 1.140 25,216 -0.06(-5.00%)
Mar 27, 2023 1.300 1.300 1.150 1.200 31,351 -0.04(-3.23%)
Mar 24, 2023 1.170 1.330 1.130 1.240 61,729 +0.04(+3.33%)
Mar 23, 2023 1.190 1.200 1.140 1.200 34,925 +0.00(+0.42%)
Mar 22, 2023 1.180 1.220 1.180 1.195 15,524 -0.02(-2.05%)
Mar 21, 2023 1.210 1.280 1.150 1.220 16,426 +0.04(+3.39%)
Mar 20, 2023 1.150 1.190 1.130 1.180 30,843 +0.05(+4.42%)
Mar 17, 2023 1.220 1.220 1.110 1.130 26,600 -0.07(-5.83%)
Mar 16, 2023 1.140 1.250 1.137 1.200 50,820 +0.09(+8.11%)
Mar 15, 2023 1.110 1.150 1.110 1.110 75,818 +0.02(+1.83%)
Mar 14, 2023 1.170 1.170 1.085 1.090 42,618 -0.06(-5.22%)
Mar 13, 2023 1.210 1.244 1.120 1.150 110,176 -0.11(-8.73%)
Mar 10, 2023 1.280 1.280 1.240 1.260 53,044 -0.03(-2.33%)
Mar 09, 2023 1.300 1.300 1.270 1.290 22,217 -0.01(-0.77%)
Mar 08, 2023 1.300 1.300 1.280 1.300 27,547 -0.01(-0.76%)
Mar 07, 2023 1.280 1.400 1.280 1.310 57,376 -0.04(-2.96%)
Mar 06, 2023 1.340 1.400 1.310 1.350 46,574 -0.02(-1.46%)
Mar 03, 2023 1.370 1.470 1.340 1.370 44,557 +0.03(+2.24%)
Mar 02, 2023 1.360 1.370 1.310 1.340 41,469 -0.05(-3.60%)
Mar 01, 2023 1.450 1.450 1.360 1.390 30,556 -0.04(-2.80%)
Feb 28, 2023 1.320 1.490 1.320 1.430 42,661 +0.09(+6.72%)
Feb 27, 2023 1.270 1.370 1.270 1.340 75,045 +0.03(+2.29%)
Feb 24, 2023 1.350 1.350 1.250 1.310 66,903 -0.04(-2.96%)
Feb 23, 2023 1.380 1.460 1.320 1.350 36,702 -0.05(-3.57%)
Feb 22, 2023 1.475 1.475 1.374 1.400 48,279 -0.06(-4.11%)
Feb 21, 2023 1.480 1.550 1.400 1.460 94,168 +0.01(+1.04%)
Feb 17, 2023 1.450 1.465 1.410 1.445 26,810 -0.00(-0.34%)
Feb 16, 2023 1.500 1.580 1.440 1.450 87,377 -0.08(-5.23%)
Feb 15, 2023 1.450 1.535 1.360 1.530 255,082 +0.08(+5.52%)
Feb 14, 2023 1.440 1.650 1.420 1.450 163,288 +0.01(+0.69%)
Feb 13, 2023 1.370 1.450 1.360 1.440 91,828 +0.09(+6.67%)
Feb 10, 2023 1.540 1.590 1.280 1.350 361,915 -0.22(-14.01%)
Feb 09, 2023 1.550 1.610 1.520 1.570 62,192 +0.00(+0.00%)
Feb 08, 2023 1.680 1.680 1.460 1.570 199,253 -0.05(-3.09%)
Feb 07, 2023 1.590 1.660 1.560 1.620 41,226 +0.06(+3.85%)
Feb 06, 2023 1.650 1.650 1.540 1.560 63,866 -0.10(-6.02%)
Feb 03, 2023 1.580 1.750 1.580 1.660 177,928 +0.00(+0.00%)
Feb 02, 2023 1.580 1.680 1.560 1.660 185,446 +0.08(+5.06%)
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.