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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.4260 -0.0040 (-0.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2022 1.700 1.850 1.650 1.750 19,615 +0.05(+2.94%)
Apr 28, 2022 1.600 1.790 1.600 1.700 49,746 +0.08(+4.94%)
Apr 27, 2022 1.770 1.770 1.520 1.620 26,394 -0.07(-4.14%)
Apr 26, 2022 1.660 1.790 1.660 1.690 24,205 -0.01(-0.59%)
Apr 25, 2022 1.780 1.780 1.660 1.700 49,177 -0.08(-4.49%)
Apr 22, 2022 1.934 1.934 1.780 1.780 51,449 -0.09(-4.73%)
Apr 21, 2022 1.880 2.020 1.810 1.868 75,569 +0.01(+0.45%)
Apr 20, 2022 1.920 1.920 1.800 1.860 45,218 +0.06(+3.33%)
Apr 19, 2022 1.864 1.898 1.800 1.800 69,532 -0.06(-3.23%)
Apr 18, 2022 1.910 1.920 1.860 1.860 13,754 -0.05(-2.62%)
Apr 14, 2022 1.910 1.969 1.880 1.910 31,218 +0.01(+0.53%)
Apr 13, 2022 1.870 1.920 1.870 1.900 13,369 -0.02(-1.04%)
Apr 12, 2022 1.900 2.100 1.810 1.920 337,980 +0.05(+2.67%)
Apr 11, 2022 1.760 1.930 1.760 1.870 180,195 +0.11(+6.25%)
Apr 08, 2022 1.870 1.950 1.750 1.760 172,735 -0.16(-8.33%)
Apr 07, 2022 1.990 2.060 1.860 1.920 374,831 -0.06(-3.03%)
Apr 06, 2022 1.920 2.090 1.920 1.980 344,650 -0.02(-1.00%)
Apr 05, 2022 2.070 2.180 1.950 2.000 359,668 -0.17(-7.83%)
Apr 04, 2022 2.100 2.210 1.950 2.170 339,717 +0.09(+4.33%)
Apr 01, 2022 1.980 2.130 1.770 2.080 383,152 +0.05(+2.46%)
Mar 31, 2022 1.800 2.190 1.720 2.030 570,757 +0.23(+12.78%)
Mar 30, 2022 1.820 1.870 1.800 1.800 22,857 -0.04(-2.44%)
Mar 29, 2022 1.810 1.850 1.750 1.845 29,419 +0.06(+3.65%)
Mar 28, 2022 1.770 1.870 1.750 1.780 4,007 -0.09(-4.81%)
Mar 25, 2022 1.835 1.915 1.800 1.870 29,142 +0.04(+2.19%)
Mar 24, 2022 1.960 1.960 1.797 1.830 24,149 -0.16(-8.04%)
Mar 23, 2022 1.960 1.990 1.830 1.990 59,183 +0.05(+2.58%)
Mar 22, 2022 1.930 2.020 1.900 1.940 87,706 +0.06(+3.19%)
Mar 21, 2022 1.850 1.900 1.800 1.880 21,429 +0.03(+1.62%)
Mar 18, 2022 2.000 2.040 1.599 1.850 208,211 -0.03(-1.60%)
Mar 17, 2022 1.820 1.905 1.730 1.880 63,136 +0.00(+0.00%)
Mar 16, 2022 1.700 1.900 1.550 1.880 166,041 +0.27(+16.77%)
Mar 15, 2022 1.490 1.620 1.460 1.610 33,046 +0.05(+3.21%)
Mar 14, 2022 1.550 1.579 1.380 1.560 57,642 -0.04(-2.50%)
Mar 11, 2022 1.542 1.620 1.542 1.600 24,068 -0.02(-1.23%)
Mar 10, 2022 1.600 1.630 1.530 1.620 49,772 -0.01(-0.61%)
Mar 09, 2022 1.580 1.670 1.530 1.630 26,788 +0.10(+6.54%)
Mar 08, 2022 1.580 1.670 1.530 1.530 7,563 -0.07(-4.38%)
Mar 07, 2022 1.520 1.660 1.520 1.600 29,234 +0.00(+0.00%)
Mar 04, 2022 1.660 1.720 1.600 1.600 25,449 -0.11(-6.44%)
Mar 03, 2022 1.650 1.840 1.627 1.710 80,471 +0.09(+5.24%)
Mar 02, 2022 1.600 1.700 1.530 1.625 5,740 -0.07(-4.32%)
Mar 01, 2022 1.680 1.700 1.650 1.698 7,946 +0.04(+2.62%)
Feb 28, 2022 1.640 1.670 1.630 1.655 7,469 +0.02(+0.91%)
Feb 25, 2022 1.664 1.660 1.577 1.640 14,481 +0.06(+3.80%)
Feb 24, 2022 1.510 1.633 1.510 1.580 20,411 -0.09(-5.39%)
Feb 23, 2022 1.705 1.741 1.630 1.670 17,040 +0.01(+0.60%)
Feb 22, 2022 1.600 1.850 1.600 1.660 27,607 +0.03(+1.84%)
Feb 18, 2022 1.630 0 -0.12(-6.86%)
Feb 17, 2022 1.760 1.850 1.720 1.750 42,239 -0.06(-3.31%)
Feb 16, 2022 1.770 1.811 1.730 1.810 6,728 +0.00(+0.00%)
Feb 15, 2022 1.780 1.850 1.591 1.810 24,668 +0.03(+1.69%)
Feb 14, 2022 1.690 1.850 1.550 1.780 43,174 +0.00(+0.00%)
Feb 11, 2022 1.770 1.840 1.700 1.780 113,773 +0.02(+1.14%)
Feb 10, 2022 1.600 1.850 1.580 1.760 173,259 +0.16(+10.00%)
Feb 09, 2022 1.500 1.660 1.480 1.600 159,172 +0.08(+5.26%)
Feb 08, 2022 1.400 1.600 1.360 1.520 123,628 +0.14(+10.14%)
Feb 07, 2022 1.370 1.400 1.360 1.380 4,681 -0.02(-1.43%)
Feb 04, 2022 1.380 1.420 1.350 1.400 18,906 +0.04(+2.94%)
Feb 03, 2022 1.340 1.390 1.360 17,771 -0.03(-2.16%)
Feb 02, 2022 1.402 1.403 1.370 1.390 8,541 -0.04(-2.80%)
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.