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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3851 -0.0124 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 2.280 2.469 2.279 2.420 7,602 +0.15(+6.61%)
Nov 29, 2022 2.390 2.540 2.248 2.270 16,830 -0.12(-5.02%)
Nov 28, 2022 2.380 2.450 2.300 2.390 21,209 -0.14(-5.60%)
Nov 25, 2022 2.350 2.590 2.260 2.532 680,218 +0.12(+5.06%)
Nov 23, 2022 2.170 2.450 2.100 2.410 291,355 +0.24(+11.08%)
Nov 22, 2022 2.100 2.200 2.100 2.170 306,626 -0.03(-1.38%)
Nov 21, 2022 2.010 2.200 2.010 2.200 20,691 +0.19(+9.45%)
Nov 18, 2022 2.030 2.100 2.000 2.010 6,536 -0.01(-0.50%)
Nov 17, 2022 2.020 2.040 1.920 2.020 73,123 +0.01(+0.50%)
Nov 16, 2022 1.790 2.054 1.790 2.010 61,330 +0.22(+12.28%)
Nov 15, 2022 1.701 1.797 1.670 1.790 39,493 +0.13(+7.83%)
Nov 14, 2022 1.650 1.695 1.650 1.660 859 +0.00(+0.00%)
Nov 11, 2022 1.630 1.725 1.600 1.660 6,290 +0.01(+0.61%)
Nov 10, 2022 1.600 1.650 1.600 1.650 7,341 +0.04(+2.80%)
Nov 09, 2022 1.660 1.700 1.600 1.605 4,710 -0.02(-0.93%)
Nov 08, 2022 1.700 1.710 1.610 1.620 6,861 -0.19(-10.50%)
Nov 07, 2022 1.570 1.810 1.570 1.810 18,325 +0.15(+9.04%)
Nov 04, 2022 1.640 1.660 1.580 1.660 31,943 +0.00(+0.02%)
Nov 03, 2022 1.620 1.660 1.620 1.660 11,041 -0.07(-3.82%)
Nov 02, 2022 1.800 1.820 1.600 1.726 148,520 -0.09(-5.19%)
Nov 01, 2022 1.900 1.900 1.810 1.820 3,272 -0.08(-4.21%)
Oct 31, 2022 1.850 1.910 1.748 1.900 55,447 +0.03(+1.60%)
Oct 28, 2022 1.840 1.890 1.840 1.870 11,345 -0.08(-4.10%)
Oct 27, 2022 1.980 1.980 1.900 1.950 2,635 +0.01(+0.52%)
Oct 26, 2022 1.900 1.969 1.900 1.940 5,314 -0.03(-1.52%)
Oct 25, 2022 1.900 1.970 1.900 1.970 11,211 +0.00(+0.00%)
Oct 24, 2022 2.010 2.020 1.900 1.970 39,408 -0.11(-5.29%)
Oct 21, 2022 2.030 2.170 2.020 2.080 4,136 +0.02(+1.07%)
Oct 20, 2022 2.000 2.080 2.000 2.058 4,041 +0.06(+2.90%)
Oct 19, 2022 1.930 2.040 1.890 2.000 6,317 +0.01(+0.50%)
Oct 18, 2022 1.960 2.080 1.950 1.990 7,822 +0.03(+1.53%)
Oct 17, 2022 1.960 1.980 1.860 1.960 25,110 +0.00(+0.00%)
Oct 14, 2022 1.930 1.973 1.910 1.960 3,303 +0.07(+3.46%)
Oct 13, 2022 1.980 1.980 1.850 1.894 22,726 -0.01(-0.29%)
Oct 12, 2022 1.910 1.970 1.879 1.900 19,148 -0.03(-1.55%)
Oct 11, 2022 2.160 2.160 1.900 1.930 10,372 -0.12(-5.85%)
Oct 10, 2022 2.060 2.210 2.000 2.050 26,384 -0.09(-4.21%)
Oct 07, 2022 2.110 2.140 2.060 2.140 19,842 +0.02(+0.94%)
Oct 06, 2022 2.130 2.160 2.030 2.120 30,058 +0.04(+1.92%)
Oct 05, 2022 2.010 2.140 2.010 2.080 2,410 +0.09(+4.52%)
Oct 04, 2022 1.970 2.000 1.970 1.990 5,444 -0.01(-0.50%)
Oct 03, 2022 2.150 2.150 1.950 2.000 4,171 -0.05(-2.58%)
Sep 30, 2022 1.990 2.053 1.990 2.053 7,474 +0.07(+3.49%)
Sep 29, 2022 1.950 2.000 1.910 1.984 78,043 +0.01(+0.70%)
Sep 28, 2022 2.020 2.020 1.910 1.970 4,729 +0.06(+3.14%)
Sep 27, 2022 1.960 1.960 1.910 1.910 5,896 +0.01(+0.53%)
Sep 26, 2022 1.910 2.020 1.900 1.900 12,926 -0.07(-3.32%)
Sep 23, 2022 2.035 2.035 1.940 1.965 32,767 -0.05(-2.71%)
Sep 22, 2022 2.190 2.190 2.010 2.020 7,319 -0.08(-3.81%)
Sep 21, 2022 2.640 2.640 2.080 2.100 137,086 -0.42(-16.83%)
Sep 20, 2022 2.760 2.760 2.514 2.525 18,665 -0.15(-5.43%)
Sep 19, 2022 2.710 2.760 2.670 2.670 23,260 -0.08(-2.91%)
Sep 16, 2022 2.720 2.800 2.660 2.750 16,409 +0.00(+0.00%)
Sep 15, 2022 2.790 2.800 2.696 2.750 22,889 +0.05(+1.85%)
Sep 14, 2022 2.800 2.810 2.650 2.700 10,821 -0.09(-3.23%)
Sep 13, 2022 2.750 2.790 2.690 2.790 16,786 -0.02(-0.58%)
Sep 12, 2022 2.610 2.810 2.610 2.806 19,477 +0.01(+0.22%)
Sep 09, 2022 2.550 2.800 2.547 2.800 23,678 +0.15(+5.66%)
Sep 08, 2022 2.620 2.650 2.550 2.650 8,552 +0.05(+2.07%)
Sep 07, 2022 2.570 2.636 2.520 2.596 33,176 +0.09(+3.59%)
Sep 06, 2022 2.430 2.510 2.430 2.506 11,719 +0.06(+2.29%)
Sep 02, 2022 2.350 2.480 2.350 2.450 13,771 +0.11(+4.70%)
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.