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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3726 -0.0064 (-1.69%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
Aug 31, 2022 2.420 2.500 2.400 2.500 8,736 +0.07(+2.88%)
Aug 30, 2022 2.520 2.520 2.380 2.430 17,693 -0.09(-3.57%)
Aug 29, 2022 2.638 2.638 2.480 2.520 11,159 +0.02(+0.80%)
Aug 26, 2022 2.630 2.648 2.500 2.500 22,975 -0.15(-5.66%)
Aug 25, 2022 2.420 2.680 2.300 2.650 74,760 +0.02(+0.91%)
Aug 24, 2022 2.604 2.650 2.523 2.626 46,102 +0.00(+0.00%)
Aug 23, 2022 2.590 2.640 2.513 2.626 32,109 +0.02(+0.62%)
Aug 22, 2022 2.580 2.620 2.500 2.610 21,975 +0.00(+0.15%)
Aug 19, 2022 2.623 2.630 2.550 2.606 9,425 +0.08(+3.01%)
Aug 18, 2022 2.530 2.630 2.520 2.530 21,370 -0.09(-3.25%)
Aug 17, 2022 2.600 2.620 2.500 2.615 46,455 -0.00(-0.19%)
Aug 16, 2022 2.580 2.690 2.360 2.620 46,259 -0.01(-0.38%)
Aug 15, 2022 2.760 2.900 2.620 2.630 55,187 -0.17(-6.07%)
Aug 12, 2022 2.770 2.850 2.730 2.800 20,477 -0.05(-1.89%)
Aug 11, 2022 2.930 3.380 2.854 2.854 125,569 -0.07(-2.27%)
Aug 10, 2022 2.740 2.920 2.690 2.920 45,947 +0.18(+6.57%)
Aug 09, 2022 2.680 2.800 2.520 2.740 28,811 +0.04(+1.48%)
Aug 08, 2022 2.600 2.750 2.600 2.700 63,724 +0.12(+4.65%)
Aug 05, 2022 2.500 2.630 2.500 2.580 19,138 +0.04(+1.41%)
Aug 04, 2022 2.620 2.620 2.510 2.544 40,368 +0.03(+1.36%)
Aug 03, 2022 2.510 2.650 2.510 2.510 32,748 -0.05(-1.95%)
Aug 02, 2022 2.610 2.630 2.500 2.560 38,030 -0.10(-3.76%)
Aug 01, 2022 2.830 2.830 2.650 2.660 36,800 -0.05(-1.85%)
Jul 29, 2022 2.660 2.760 2.660 2.710 64,541 +0.04(+1.50%)
Jul 28, 2022 2.640 2.690 2.565 2.670 21,316 +0.10(+3.89%)
Jul 27, 2022 2.500 2.570 2.500 2.570 22,583 +0.08(+3.21%)
Jul 26, 2022 2.460 2.620 2.310 2.490 64,027 -0.11(-4.23%)
Jul 25, 2022 2.700 2.700 2.600 2.600 49,151 -0.07(-2.62%)
Jul 22, 2022 2.680 2.719 2.600 2.670 19,894 -0.02(-0.74%)
Jul 21, 2022 2.760 2.760 2.680 2.690 47,504 +0.01(+0.37%)
Jul 20, 2022 2.500 2.715 2.498 2.680 152,315 +0.19(+7.63%)
Jul 19, 2022 2.330 2.500 2.290 2.490 38,580 +0.14(+5.96%)
Jul 18, 2022 2.250 2.405 2.250 2.350 92,857 +0.10(+4.44%)
Jul 15, 2022 2.190 2.260 2.190 2.250 17,479 +0.05(+2.27%)
Jul 14, 2022 2.330 2.330 2.190 2.200 43,486 -0.02(-0.90%)
Jul 13, 2022 2.200 2.350 2.151 2.220 65,092 -0.04(-1.77%)
Jul 12, 2022 2.030 2.350 2.030 2.260 104,919 +0.17(+8.13%)
Jul 11, 2022 2.140 2.150 2.030 2.090 22,379 -0.05(-2.34%)
Jul 08, 2022 1.910 2.140 1.910 2.140 46,766 +0.24(+12.63%)
Jul 07, 2022 1.900 1.940 1.890 1.900 19,932 +0.01(+0.53%)
Jul 06, 2022 1.890 1.910 1.890 1.890 3,793 +0.00(+0.00%)
Jul 05, 2022 1.930 1.940 1.870 1.890 88,427 -0.03(-1.56%)
Jul 01, 2022 1.820 1.930 1.810 1.920 21,730 +0.09(+4.92%)
Jun 30, 2022 1.940 1.940 1.830 1.830 4,971 -0.11(-5.67%)
Jun 29, 2022 1.880 1.950 1.850 1.940 80,222 +0.04(+2.11%)
Jun 28, 2022 1.820 1.924 1.820 1.900 49,188 +0.09(+4.97%)
Jun 27, 2022 1.790 1.819 1.790 1.810 1,719 -0.02(-1.09%)
Jun 24, 2022 1.830 1.880 1.830 1.830 20,490 +0.04(+2.23%)
Jun 23, 2022 1.810 1.820 1.780 1.790 53,769 -0.05(-2.72%)
Jun 22, 2022 1.700 1.840 1.700 1.840 14,169 +0.07(+3.95%)
Jun 21, 2022 1.830 1.900 1.760 1.770 128,406 -0.01(-0.56%)
Jun 17, 2022 1.880 1.880 1.780 1.780 10,735 -0.02(-1.11%)
Jun 16, 2022 1.790 1.820 1.700 1.800 49,796 +0.01(+0.56%)
Jun 15, 2022 1.730 1.850 1.734 1.790 60,150 -0.01(-0.56%)
Jun 14, 2022 1.740 1.840 1.730 1.800 37,158 +0.04(+2.27%)
Jun 13, 2022 1.760 1.780 1.715 1.760 34,781 -0.03(-1.68%)
Jun 10, 2022 1.780 1.900 1.720 1.790 76,912 +0.11(+6.55%)
Jun 09, 2022 1.823 1.829 1.680 1.680 87,482 -0.12(-6.62%)
Jun 08, 2022 1.670 1.801 1.670 1.799 51,265 +0.09(+5.21%)
Jun 07, 2022 1.750 1.800 1.700 1.710 50,978 +0.01(+0.59%)
Jun 06, 2022 1.730 1.785 1.690 1.700 72,902 +0.02(+1.19%)
Jun 03, 2022 1.720 1.770 1.590 1.680 152,393 -0.09(-5.08%)
Jun 02, 2022 1.810 1.885 1.760 1.770 44,086 -0.04(-2.21%)
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.