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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.4700 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 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 (%)
Jul 31, 2023 0.7780 0.7780 0.7300 0.7600 118,256 +0.03(+3.83%)
Jul 28, 2023 0.7300 0.7500 0.7001 0.7320 103,136 -0.01(-1.77%)
Jul 27, 2023 0.8500 0.8478 0.7301 0.7452 151,160 -0.07(-8.14%)
Jul 26, 2023 0.8400 0.8649 0.8091 0.8112 81,283 -0.04(-4.46%)
Jul 25, 2023 0.8680 0.8700 0.8300 0.8491 30,915 -0.01(-1.72%)
Jul 24, 2023 0.8630 0.8699 0.8453 0.8640 32,149 +0.01(+1.17%)
Jul 21, 2023 0.8600 0.8619 0.8540 0.8540 13,423 -0.01(-0.58%)
Jul 20, 2023 0.8625 0.8680 0.8470 0.8590 43,936 -0.01(-1.60%)
Jul 19, 2023 0.8502 0.8740 0.8450 0.8730 38,687 +0.03(+3.66%)
Jul 18, 2023 0.8722 0.8874 0.8301 0.8422 101,610 -0.03(-3.42%)
Jul 17, 2023 0.8989 0.8997 0.8683 0.8720 15,031 -0.03(-2.99%)
Jul 14, 2023 0.8968 0.9000 0.8851 0.8989 13,509 -0.00(-0.12%)
Jul 13, 2023 0.9100 0.9200 0.8931 0.9000 18,566 +0.00(+0.11%)
Jul 12, 2023 0.9000 0.9082 0.8732 0.8990 12,778 -0.01(-0.85%)
Jul 11, 2023 0.8865 0.9070 0.8865 0.9067 16,042 +0.00(+0.53%)
Jul 10, 2023 0.8800 0.9200 0.8700 0.9019 81,484 +0.03(+3.67%)
Jul 07, 2023 0.8739 0.8843 0.8542 0.8700 109,066 +0.00(+0.23%)
Jul 06, 2023 0.8900 0.8900 0.8500 0.8680 106,305 -0.01(-1.37%)
Jul 05, 2023 0.8900 0.8900 0.8750 0.8801 20,625 +0.00(+0.00%)
Jul 03, 2023 0.8800 0.8950 0.8701 0.8801 8,167 +0.01(+0.70%)
Jun 30, 2023 0.8800 0.8850 0.8631 0.8740 41,341 -0.02(-2.13%)
Jun 29, 2023 0.8790 0.9000 0.8705 0.8930 19,114 +0.01(+1.48%)
Jun 28, 2023 0.8920 0.9160 0.8640 0.8800 110,081 -0.01(-1.35%)
Jun 27, 2023 0.9200 0.9300 0.8830 0.8920 150,035 -0.03(-2.73%)
Jun 26, 2023 0.8900 0.9716 0.8850 0.9170 85,222 +0.04(+5.11%)
Jun 23, 2023 0.8800 0.8800 0.8600 0.8724 35,271 -0.01(-1.30%)
Jun 22, 2023 0.9100 0.9379 0.8650 0.8839 141,854 -0.06(-5.89%)
Jun 21, 2023 0.9213 0.9602 0.9153 0.9392 84,579 -0.02(-1.84%)
Jun 20, 2023 0.9660 1.018 0.9301 0.9568 88,848 -0.01(-0.85%)
Jun 16, 2023 0.9600 0.9680 0.9300 0.9650 64,065 +0.02(+1.72%)
Jun 15, 2023 0.9200 0.9699 0.9102 0.9487 46,281 +0.03(+2.78%)
Jun 14, 2023 0.9400 0.9880 0.9100 0.9230 141,642 -0.06(-5.81%)
Jun 13, 2023 0.9500 1.000 0.9420 0.9799 41,173 +0.01(+1.33%)
Jun 12, 2023 1.030 1.050 0.9410 0.9670 202,874 -0.05(-5.20%)
Jun 09, 2023 1.000 1.020 0.9804 1.020 76,628 +0.01(+0.99%)
Jun 08, 2023 1.020 1.050 0.9774 1.010 176,664 -0.04(-3.82%)
Jun 07, 2023 1.090 1.110 1.050 1.050 74,685 -0.05(-4.55%)
Jun 06, 2023 1.130 1.130 1.080 1.100 55,313 -0.04(-3.50%)
Jun 05, 2023 1.200 1.200 1.090 1.140 91,248 -0.05(-4.20%)
Jun 02, 2023 1.160 1.230 1.130 1.190 17,153 +0.03(+2.59%)
Jun 01, 2023 1.160 1.210 1.131 1.160 58,567 -0.05(-4.13%)
May 31, 2023 1.140 1.210 1.120 1.210 38,558 +0.03(+2.54%)
May 30, 2023 1.150 1.198 1.122 1.180 109,709 +0.04(+3.51%)
May 26, 2023 1.260 1.310 1.140 1.140 153,681 -0.08(-6.17%)
May 25, 2023 1.150 1.310 1.120 1.215 128,710 +0.06(+4.74%)
May 24, 2023 1.190 1.190 1.144 1.160 11,226 -0.05(-4.13%)
May 23, 2023 1.200 1.230 1.140 1.210 52,359 +0.03(+2.54%)
May 22, 2023 1.130 1.230 1.120 1.180 42,621 +0.05(+4.42%)
May 19, 2023 1.190 1.230 1.100 1.130 45,351 -0.07(-5.83%)
May 18, 2023 1.240 1.250 1.190 1.200 40,726 -0.06(-4.76%)
May 17, 2023 1.290 1.320 1.230 1.260 62,531 +0.03(+2.44%)
May 16, 2023 1.280 1.280 1.220 1.230 77,723 -0.04(-3.15%)
May 15, 2023 1.340 1.370 1.170 1.270 80,221 -0.01(-0.78%)
May 12, 2023 1.330 1.330 1.250 1.280 56,398 -0.07(-5.19%)
May 11, 2023 1.220 1.350 1.165 1.350 134,093 +0.14(+11.57%)
May 10, 2023 1.160 1.220 1.164 1.210 37,271 +0.02(+1.68%)
May 09, 2023 1.170 1.230 1.100 1.190 105,199 -0.03(-2.46%)
May 08, 2023 1.200 1.330 1.150 1.220 152,553 -0.02(-1.61%)
May 05, 2023 1.290 1.290 1.190 1.240 95,417 -0.08(-6.06%)
May 04, 2023 1.340 1.340 1.130 1.320 312,241 -0.05(-3.65%)
May 03, 2023 1.380 1.450 1.220 1.370 630,725 -0.06(-4.20%)
May 02, 2023 1.400 2.100 1.280 1.430 8,764,384 +0.28(+24.35%)
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.