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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.4188 -0.0511 (-10.87%)
Streaming Delayed Price Updated: 10:33 AM 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 (%)
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%)
Feb 01, 2023 1.530 1.590 1.500 1.580 137,177 +0.07(+4.29%)
Jan 31, 2023 1.500 1.560 1.480 1.515 103,391 +0.01(+1.00%)
Jan 30, 2023 1.540 1.600 1.460 1.500 233,909 -0.03(-1.96%)
Jan 27, 2023 1.530 1.630 1.502 1.530 116,712 -0.03(-1.92%)
Jan 26, 2023 1.640 1.770 1.500 1.560 598,773 -0.05(-3.11%)
Jan 25, 2023 1.450 1.650 1.304 1.610 387,338 +0.16(+11.03%)
Jan 24, 2023 1.280 1.460 1.237 1.450 446,969 +0.17(+13.28%)
Jan 23, 2023 1.250 1.320 1.180 1.280 421,508 +0.05(+4.07%)
Jan 20, 2023 1.060 1.250 1.060 1.230 363,749 +0.14(+12.84%)
Jan 19, 2023 1.110 1.120 1.060 1.090 87,588 +0.00(+0.00%)
Jan 18, 2023 1.160 1.160 1.060 1.090 255,668 -0.09(-7.63%)
Jan 17, 2023 1.250 1.260 1.150 1.180 152,007 -0.09(-7.09%)
Jan 13, 2023 1.090 1.270 1.090 1.270 413,705 +0.20(+18.14%)
Jan 12, 2023 1.070 1.080 1.040 1.075 105,912 +0.03(+3.37%)
Jan 11, 2023 0.9700 1.040 0.9700 1.040 134,977 +0.09(+9.36%)
Jan 10, 2023 1.010 1.010 0.9500 0.9510 127,333 -0.07(-6.76%)
Jan 09, 2023 1.140 1.140 1.000 1.020 262,945 -0.02(-1.92%)
Jan 06, 2023 0.9900 1.070 0.9900 1.040 349,071 +0.06(+6.12%)
Jan 05, 2023 0.9220 0.9800 0.9060 0.9800 240,174 +0.06(+6.29%)
Jan 04, 2023 0.9400 0.9691 0.8500 0.9220 574,843 -0.02(-2.46%)
Jan 03, 2023 0.9300 1.000 0.9252 0.9453 681,740 +0.10(+12.34%)
Dec 30, 2022 0.9400 0.9889 0.8400 0.8415 683,968 -0.09(-10.00%)
Dec 29, 2022 0.8834 0.9769 0.8834 0.9350 236,858 +0.02(+2.74%)
Dec 28, 2022 0.9409 1.150 0.8651 0.9101 1,439,534 -0.06(-6.18%)
Dec 27, 2022 0.9860 1.250 0.7800 0.9700 5,270,782 -0.78(-44.57%)
Dec 23, 2022 2.520 2.740 1.500 1.750 4,883,629 -1.81(-50.84%)
Dec 22, 2022 4.160 6.500 3.270 3.560 14,232,991 -0.41(-10.33%)
Dec 21, 2022 3.590 3.990 3.450 3.970 783,202 +0.41(+11.52%)
Dec 20, 2022 3.570 3.660 3.490 3.560 175,822 -0.08(-2.20%)
Dec 19, 2022 3.500 3.644 3.430 3.640 84,594 +0.12(+3.41%)
Dec 16, 2022 3.400 3.530 3.300 3.520 37,818 +0.14(+4.14%)
Dec 15, 2022 3.500 3.638 3.360 3.380 168,553 -0.16(-4.52%)
Dec 14, 2022 3.450 3.550 3.360 3.540 151,870 +0.08(+2.19%)
Dec 13, 2022 3.200 3.464 3.200 3.464 76,875 +0.26(+8.25%)
Dec 12, 2022 3.300 3.340 3.200 3.200 33,144 +0.01(+0.28%)
Dec 09, 2022 3.290 3.420 3.120 3.191 191,342 -0.10(-3.01%)
Dec 08, 2022 3.160 3.440 3.150 3.290 128,564 +0.11(+3.46%)
Dec 07, 2022 2.970 3.200 2.970 3.180 129,230 +0.20(+6.71%)
Dec 06, 2022 3.070 3.290 2.830 2.980 126,427 -0.10(-3.25%)
Dec 05, 2022 2.700 3.150 2.567 3.080 174,396 +0.38(+14.13%)
Dec 02, 2022 2.190 2.699 2.190 2.699 49,671 +0.15(+5.83%)
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.