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 (%)
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%)
Aug 01, 2023 0.7600 0.8200 0.7300 0.8000 106,249 +0.04(+5.26%)
Jul 31, 2023 0.7780 0.7780 0.7300 0.7600 118,256 +0.03(+3.83%)
Jul 28, 2023 0.7300 0.7500 0.7001 0.7320 103,136 -0.01(-1.77%)
Jul 27, 2023 0.8500 0.8478 0.7301 0.7452 151,160 -0.07(-8.14%)
Jul 26, 2023 0.8400 0.8649 0.8091 0.8112 81,283 -0.04(-4.46%)
Jul 25, 2023 0.8680 0.8700 0.8300 0.8491 30,915 -0.01(-1.72%)
Jul 24, 2023 0.8630 0.8699 0.8453 0.8640 32,149 +0.01(+1.17%)
Jul 21, 2023 0.8600 0.8619 0.8540 0.8540 13,423 -0.01(-0.58%)
Jul 20, 2023 0.8625 0.8680 0.8470 0.8590 43,936 -0.01(-1.60%)
Jul 19, 2023 0.8502 0.8740 0.8450 0.8730 38,687 +0.03(+3.66%)
Jul 18, 2023 0.8722 0.8874 0.8301 0.8422 101,610 -0.03(-3.42%)
Jul 17, 2023 0.8989 0.8997 0.8683 0.8720 15,031 -0.03(-2.99%)
Jul 14, 2023 0.8968 0.9000 0.8851 0.8989 13,509 -0.00(-0.12%)
Jul 13, 2023 0.9100 0.9200 0.8931 0.9000 18,566 +0.00(+0.11%)
Jul 12, 2023 0.9000 0.9082 0.8732 0.8990 12,778 -0.01(-0.85%)
Jul 11, 2023 0.8865 0.9070 0.8865 0.9067 16,042 +0.00(+0.53%)
Jul 10, 2023 0.8800 0.9200 0.8700 0.9019 81,484 +0.03(+3.67%)
Jul 07, 2023 0.8739 0.8843 0.8542 0.8700 109,066 +0.00(+0.23%)
Jul 06, 2023 0.8900 0.8900 0.8500 0.8680 106,305 -0.01(-1.37%)
Jul 05, 2023 0.8900 0.8900 0.8750 0.8801 20,625 +0.00(+0.00%)
Jul 03, 2023 0.8800 0.8950 0.8701 0.8801 8,167 +0.01(+0.70%)
Jun 30, 2023 0.8800 0.8850 0.8631 0.8740 41,341 -0.02(-2.13%)
Jun 29, 2023 0.8790 0.9000 0.8705 0.8930 19,114 +0.01(+1.48%)
Jun 28, 2023 0.8920 0.9160 0.8640 0.8800 110,081 -0.01(-1.35%)
Jun 27, 2023 0.9200 0.9300 0.8830 0.8920 150,035 -0.03(-2.73%)
Jun 26, 2023 0.8900 0.9716 0.8850 0.9170 85,222 +0.04(+5.11%)
Jun 23, 2023 0.8800 0.8800 0.8600 0.8724 35,271 -0.01(-1.30%)
Jun 22, 2023 0.9100 0.9379 0.8650 0.8839 141,854 -0.06(-5.89%)
Jun 21, 2023 0.9213 0.9602 0.9153 0.9392 84,579 -0.02(-1.84%)
Jun 20, 2023 0.9660 1.018 0.9301 0.9568 88,848 -0.01(-0.85%)
Jun 16, 2023 0.9600 0.9680 0.9300 0.9650 64,065 +0.02(+1.72%)
Jun 15, 2023 0.9200 0.9699 0.9102 0.9487 46,281 -0.27(-22.24%)
May 08, 2023 1.200 1.330 1.150 1.220 152,553 -0.02(-1.61%)
May 05, 2023 1.290 1.290 1.190 1.240 95,417 -0.08(-6.06%)
May 04, 2023 1.340 1.340 1.130 1.320 312,241 -0.05(-3.65%)
May 03, 2023 1.380 1.450 1.220 1.370 630,725 -0.06(-4.20%)
May 02, 2023 1.400 2.100 1.280 1.430 8,764,384 +0.28(+24.35%)
May 01, 2023 1.100 1.150 0.9701 1.150 286,299 +0.03(+2.68%)
Apr 28, 2023 0.9400 1.410 0.8961 1.120 1,338,240 +0.17(+17.96%)
Apr 27, 2023 0.9900 0.9900 0.8600 0.9495 45,076 -0.04(-4.09%)
Apr 26, 2023 0.9325 0.9900 0.8955 0.9900 32,387 +0.07(+7.61%)
Apr 25, 2023 0.9900 0.9900 0.9000 0.9200 83,345 -0.09(-8.91%)
Apr 24, 2023 1.010 1.080 0.9600 1.010 75,523 -0.02(-1.94%)
Apr 21, 2023 1.110 1.110 1.020 1.030 55,389 -0.03(-2.83%)
Apr 20, 2023 1.120 1.150 1.020 1.060 118,769 -0.08(-7.02%)
Apr 19, 2023 1.160 1.160 1.110 1.140 46,776 -0.05(-4.20%)
Apr 18, 2023 1.190 1.210 1.155 1.190 32,312 -0.01(-0.83%)
Apr 17, 2023 1.100 1.220 1.100 1.200 38,355 +0.02(+1.69%)
Apr 14, 2023 1.190 1.230 1.130 1.180 16,641 -0.02(-1.67%)
Apr 13, 2023 1.180 1.270 1.180 1.200 30,114 +0.02(+1.69%)
Apr 12, 2023 1.180 1.212 1.150 1.180 15,373 -0.06(-4.84%)
Apr 11, 2023 1.170 1.250 1.110 1.240 42,275 +0.05(+4.20%)
Apr 10, 2023 1.165 1.190 1.163 1.190 5,994 +0.00(+0.00%)
Apr 06, 2023 1.170 1.240 1.130 1.190 16,706 +0.01(+0.85%)
Apr 05, 2023 1.160 1.190 1.160 1.180 12,732 -0.01(-0.84%)
Apr 04, 2023 1.160 1.210 1.160 1.190 49,154 +0.04(+3.48%)
Apr 03, 2023 1.180 1.220 1.150 1.150 25,188 -0.01(-0.86%)
Mar 31, 2023 1.160 1.240 1.160 1.160 11,154 -0.02(-1.69%)
Mar 30, 2023 1.200 1.230 1.175 1.180 9,925 -0.02(-1.67%)
Mar 29, 2023 1.140 1.200 1.131 1.200 37,156 +0.06(+5.26%)
Mar 28, 2023 1.160 1.200 1.140 1.140 25,216 -0.06(-5.00%)
Mar 27, 2023 1.300 1.300 1.150 1.200 31,351 -0.04(-3.23%)
Mar 24, 2023 1.170 1.330 1.130 1.240 61,729 +0.04(+3.33%)
Mar 23, 2023 1.190 1.200 1.140 1.200 34,925 +0.00(+0.42%)
Mar 22, 2023 1.180 1.220 1.180 1.195 15,524 -0.02(-2.05%)
Mar 21, 2023 1.210 1.280 1.150 1.220 16,426 +0.04(+3.39%)
Mar 20, 2023 1.150 1.190 1.130 1.180 30,843 +0.05(+4.42%)
Mar 17, 2023 1.220 1.220 1.110 1.130 26,600 -0.07(-5.83%)
Mar 16, 2023 1.140 1.250 1.137 1.200 50,820 +0.09(+8.11%)
Mar 15, 2023 1.110 1.150 1.110 1.110 75,818 +0.02(+1.83%)
Mar 14, 2023 1.170 1.170 1.085 1.090 42,618 -0.06(-5.22%)
Mar 13, 2023 1.210 1.244 1.120 1.150 110,176 -0.11(-8.73%)
Mar 10, 2023 1.280 1.280 1.240 1.260 53,044 -0.03(-2.33%)
Mar 09, 2023 1.300 1.300 1.270 1.290 22,217 -0.01(-0.77%)
Mar 08, 2023 1.300 1.300 1.280 1.300 27,547 -0.01(-0.76%)
Mar 07, 2023 1.280 1.400 1.280 1.310 57,376 -0.04(-2.96%)
Mar 06, 2023 1.340 1.400 1.310 1.350 46,574 -0.02(-1.46%)
Mar 03, 2023 1.370 1.470 1.340 1.370 44,557 +0.03(+2.24%)
Mar 02, 2023 1.360 1.370 1.310 1.340 41,469 -0.05(-3.60%)
Mar 01, 2023 1.450 1.450 1.360 1.390 30,556 -0.04(-2.80%)
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%)
Dec 01, 2022 2.369 2.570 2.369 2.550 17,150 +0.13(+5.37%)
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%)
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.