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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.4215 -0.0484 (-10.30%)
Streaming Delayed Price Updated: 3:37 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 (%)
Apr 18, 2024 0.3889 0.4700 0.3889 0.4699 151,938 +0.08(+20.21%)
Apr 17, 2024 0.3890 0.3949 0.3889 0.3909 25,031 +0.00(+0.51%)
Apr 16, 2024 0.3900 0.3977 0.3889 0.3889 15,487 -0.00(-1.12%)
Apr 15, 2024 0.3900 0.3977 0.3889 0.3933 28,055 -0.01(-1.68%)
Apr 12, 2024 0.3800 0.4000 0.3800 0.4000 60,306 +0.01(+2.28%)
Apr 11, 2024 0.3825 0.3999 0.3825 0.3911 14,306 +0.00(+0.31%)
Apr 10, 2024 0.3814 0.4100 0.3814 0.3899 36,471 +0.01(+1.67%)
Apr 09, 2024 0.3800 0.4200 0.3800 0.3835 32,979 +0.00(+0.47%)
Apr 08, 2024 0.3840 0.4000 0.3816 0.3817 65,811 -0.02(-4.50%)
Apr 05, 2024 0.4000 0.4000 0.3850 0.3997 33,858 -0.00(-0.08%)
Apr 04, 2024 0.3900 0.4000 0.3806 0.4000 37,059 -0.00(-0.45%)
Apr 03, 2024 0.3950 0.4100 0.3801 0.4018 14,152 -0.00(-1.03%)
Apr 02, 2024 0.3820 0.4077 0.3770 0.4060 30,596 +0.01(+1.50%)
Apr 01, 2024 0.4000 0.4000 0.3760 0.4000 79,787 +0.01(+2.12%)
Mar 28, 2024 0.3900 0.3939 0.3760 0.3917 40,343 +0.00(+0.51%)
Mar 27, 2024 0.4000 0.4010 0.3700 0.3897 143,010 -0.02(-3.75%)
Mar 26, 2024 0.4110 0.4237 0.3925 0.4049 132,336 -0.02(-4.44%)
Mar 25, 2024 0.4410 0.4420 0.4100 0.4237 130,062 -0.02(-4.81%)
Mar 22, 2024 0.4648 0.4648 0.4451 0.4451 50,588 -0.02(-3.68%)
Mar 21, 2024 0.4800 0.4860 0.4612 0.4621 84,968 -0.03(-5.50%)
Mar 20, 2024 0.4795 0.4950 0.4620 0.4890 106,158 +0.01(+2.52%)
Mar 19, 2024 0.4751 0.4800 0.4504 0.4770 147,665 +0.01(+1.49%)
Mar 18, 2024 0.4455 0.4890 0.4455 0.4700 97,271 -0.01(-1.47%)
Mar 15, 2024 0.4500 0.4797 0.4451 0.4770 65,371 +0.03(+6.00%)
Mar 14, 2024 0.4600 0.4700 0.4500 0.4500 101,217 -0.02(-4.46%)
Mar 13, 2024 0.4900 0.4899 0.4500 0.4710 231,040 -0.01(-1.77%)
Mar 12, 2024 0.4853 0.4875 0.4620 0.4795 94,199 -0.01(-2.14%)
Mar 11, 2024 0.4905 0.4999 0.4600 0.4900 246,287 -0.01(-1.09%)
Mar 08, 2024 0.5000 0.5080 0.4700 0.4954 447,828 -0.02(-4.71%)
Mar 07, 2024 0.6484 0.6484 0.5083 0.5199 949,045 -0.25(-32.13%)
Mar 06, 2024 0.5800 0.7800 0.5000 0.7660 2,772,094 +0.25(+47.31%)
Mar 05, 2024 0.4900 0.5412 0.4785 0.5200 594,192 -0.02(-3.49%)
Mar 04, 2024 0.6000 0.6530 0.4500 0.5388 6,494,597 +0.07(+15.13%)
Mar 01, 2024 0.4650 0.4800 0.4600 0.4680 39,204 +0.00(+0.65%)
Feb 29, 2024 0.4822 0.4950 0.4650 0.4650 27,961 -0.04(-8.82%)
Feb 28, 2024 0.4669 0.5100 0.4650 0.5100 20,034 +0.02(+4.72%)
Feb 27, 2024 0.4800 0.5170 0.4655 0.4870 31,633 -0.01(-2.19%)
Feb 26, 2024 0.4750 0.4990 0.4651 0.4979 25,951 +0.04(+7.93%)
Feb 23, 2024 0.4810 0.4900 0.4601 0.4613 22,851 -0.02(-3.90%)
Feb 22, 2024 0.4600 0.5000 0.4600 0.4800 11,310 +0.00(+0.00%)
Feb 21, 2024 0.5000 0.4950 0.4799 0.4800 51,853 +0.00(+0.00%)
Feb 20, 2024 0.4800 0.5100 0.4650 0.4800 124,826 -0.03(-5.70%)
Feb 16, 2024 0.4656 0.5186 0.4640 0.5090 308,780 +0.03(+6.04%)
Feb 15, 2024 0.4700 0.5200 0.4750 0.4800 125,573 +0.01(+2.13%)
Feb 14, 2024 0.4600 0.4887 0.4510 0.4700 66,308 +0.02(+4.21%)
Feb 13, 2024 0.4695 0.4995 0.4500 0.4510 106,011 -0.06(-11.57%)
Feb 12, 2024 0.4700 0.6199 0.4500 0.5100 1,194,417 +0.04(+8.51%)
Feb 09, 2024 0.4700 0.4700 0.4500 0.4700 8,368 +0.00(+0.00%)
Feb 08, 2024 0.4900 0.5090 0.4550 0.4700 19,318 -0.02(-4.08%)
Feb 07, 2024 0.4400 0.5000 0.4400 0.4900 5,576 +0.03(+7.57%)
Feb 06, 2024 0.4700 0.4999 0.4500 0.4555 6,374 -0.01(-3.09%)
Feb 05, 2024 0.4980 0.5000 0.4545 0.4700 9,388 -0.03(-5.62%)
Feb 02, 2024 0.4922 0.5000 0.4552 0.4980 7,475 +0.01(+1.18%)
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.