Skip to main content

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3821 -0.0079 (-2.03%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.5700 0.5700 0.5201 0.5399 43,578 -0.01(-1.85%)
Oct 30, 2023 0.5948 0.6000 0.5400 0.5501 32,688 -0.04(-7.55%)
Oct 27, 2023 0.5950 0.6080 0.5412 0.5950 28,363 -0.01(-0.83%)
Oct 26, 2023 0.6300 0.6300 0.5633 0.6000 46,143 +0.00(+0.00%)
Oct 25, 2023 0.6400 0.6400 0.5400 0.6000 66,782 -0.04(-6.25%)
Oct 24, 2023 0.5432 0.6400 0.5250 0.6400 150,837 +0.08(+14.29%)
Oct 23, 2023 0.5582 0.5600 0.4951 0.5600 133,847 -0.02(-2.69%)
Oct 20, 2023 0.6014 0.6014 0.5500 0.5755 180,967 -0.04(-7.18%)
Oct 19, 2023 0.7200 0.7200 0.6000 0.6200 384,565 -0.10(-14.19%)
Oct 18, 2023 0.6600 0.7256 0.6400 0.7225 883,235 +0.00(+0.35%)
Oct 17, 2023 0.5950 0.7590 0.5860 0.7200 2,015,481 +0.06(+9.09%)
Oct 16, 2023 0.6400 0.9424 0.5200 0.6600 38,860,736 +0.21(+46.67%)
Oct 13, 2023 0.4400 0.4800 0.4026 0.4500 7,866,115 +0.03(+6.86%)
Oct 12, 2023 0.4150 0.4375 0.4010 0.4211 24,654 +0.02(+5.54%)
Oct 11, 2023 0.3900 0.4305 0.3900 0.3990 19,742 -0.00(-0.25%)
Oct 10, 2023 0.4500 0.4700 0.3900 0.4000 35,863 -0.03(-7.04%)
Oct 09, 2023 0.4400 0.4400 0.4261 0.4303 9,691 +0.00(+0.07%)
Oct 06, 2023 0.4800 0.4800 0.4300 0.4300 16,056 -0.00(-0.07%)
Oct 05, 2023 0.4319 0.4510 0.4303 0.4303 6,909 -0.00(-0.16%)
Oct 04, 2023 0.4400 0.4400 0.4142 0.4310 19,433 -0.01(-3.15%)
Oct 03, 2023 0.4500 0.4800 0.4450 0.4450 7,335 +0.00(+0.00%)
Oct 02, 2023 0.4522 0.4701 0.4450 0.4450 12,106 -0.03(-6.49%)
Sep 29, 2023 0.4700 0.4990 0.4610 0.4759 5,293 +0.01(+1.28%)
Sep 28, 2023 0.4300 0.4987 0.4300 0.4699 59,552 +0.04(+8.32%)
Sep 27, 2023 0.4468 0.4791 0.4336 0.4338 16,072 +0.01(+1.95%)
Sep 26, 2023 0.4551 0.4879 0.4255 0.4255 45,440 -0.03(-6.50%)
Sep 25, 2023 0.4502 0.4588 0.4551 0.4551 9,314 +0.01(+1.13%)
Sep 22, 2023 0.4836 0.4880 0.4500 0.4500 15,626 -0.02(-3.25%)
Sep 21, 2023 0.4649 0.4790 0.4500 0.4651 18,371 +0.02(+3.36%)
Sep 20, 2023 0.4650 0.4722 0.4500 0.4500 35,218 -0.04(-8.91%)
Sep 19, 2023 0.5000 0.5023 0.4650 0.4940 26,973 +0.03(+6.24%)
Sep 18, 2023 0.4900 0.4900 0.4568 0.4650 17,352 -0.02(-4.91%)
Sep 15, 2023 0.4701 0.4899 0.4635 0.4890 55,965 -0.00(-0.20%)
Sep 14, 2023 0.5090 0.5090 0.4801 0.4900 20,432 -0.02(-3.92%)
Sep 13, 2023 0.5080 0.5200 0.4965 0.5100 25,201 -0.01(-1.70%)
Sep 12, 2023 0.5100 0.5400 0.4907 0.5188 7,993 +0.03(+5.88%)
Sep 11, 2023 0.5100 0.5200 0.4900 0.4900 36,085 -0.02(-4.65%)
Sep 08, 2023 0.5200 0.5300 0.5100 0.5139 22,711 -0.00(-0.21%)
Sep 07, 2023 0.5200 0.5299 0.5150 0.5150 36,197 -0.02(-4.10%)
Sep 06, 2023 0.5300 0.5499 0.5051 0.5370 11,470 +0.01(+1.36%)
Sep 05, 2023 0.5350 0.5400 0.5219 0.5298 5,082 -0.01(-0.97%)
Sep 01, 2023 0.5500 0.5549 0.5264 0.5350 15,214 -0.02(-2.73%)
Aug 31, 2023 0.5500 0.5700 0.5300 0.5500 48,489 -0.01(-1.96%)
Aug 30, 2023 0.5710 0.5999 0.5600 0.5610 32,467 -0.03(-5.71%)
Aug 29, 2023 0.5301 0.5950 0.5258 0.5950 113,140 +0.06(+11.21%)
Aug 28, 2023 0.5225 0.5350 0.5225 0.5350 8,937 +0.00(+0.00%)
Aug 25, 2023 0.5500 0.5500 0.5020 0.5350 37,374 -0.01(-1.83%)
Aug 24, 2023 0.5701 0.5810 0.5450 0.5450 50,568 -0.05(-9.15%)
Aug 23, 2023 0.5800 0.6099 0.5759 0.5999 19,008 -0.00(-0.02%)
Aug 22, 2023 0.5917 0.6000 0.5722 0.6000 32,582 -0.01(-1.62%)
Aug 21, 2023 0.5722 0.6200 0.5722 0.6099 16,243 +0.01(+1.65%)
Aug 18, 2023 0.6001 0.6268 0.5999 0.6000 38,352 +0.00(+0.08%)
Aug 17, 2023 0.6190 0.6270 0.5903 0.5995 21,453 -0.00(-0.13%)
Aug 16, 2023 0.6500 0.6521 0.5951 0.6003 87,400 -0.06(-9.05%)
Aug 15, 2023 0.6800 0.6800 0.6401 0.6600 20,560 -0.02(-2.94%)
Aug 14, 2023 0.6625 0.6949 0.6500 0.6800 81,925 -0.01(-2.00%)
Aug 11, 2023 0.7000 0.7095 0.6419 0.6939 21,048 -0.01(-1.03%)
Aug 10, 2023 0.7100 0.7199 0.7011 0.7011 13,113 -0.02(-2.35%)
Aug 09, 2023 0.7365 0.7475 0.7000 0.7180 14,249 -0.01(-2.03%)
Aug 08, 2023 0.7202 0.7690 0.7000 0.7329 101,740 +0.01(+1.37%)
Aug 07, 2023 0.7175 0.7615 0.7175 0.7230 24,983 -0.02(-2.74%)
Aug 04, 2023 0.7200 0.7600 0.7135 0.7434 27,896 +0.00(+0.46%)
Aug 03, 2023 0.7376 0.7400 0.7011 0.7400 31,609 -0.00(-0.30%)
Aug 02, 2023 0.7800 0.7999 0.7330 0.7422 43,505 -0.06(-7.23%)
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.