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 (%)
Dec 29, 2023 0.4910 0.5000 0.4650 0.4700 45,398 -0.02(-4.39%)
Dec 28, 2023 0.4930 0.4994 0.4730 0.4916 32,050 -0.01(-2.07%)
Dec 27, 2023 0.5100 0.5200 0.4750 0.5020 24,119 -0.03(-6.17%)
Dec 26, 2023 0.5000 0.5350 0.4600 0.5350 14,999 +0.01(+1.90%)
Dec 22, 2023 0.4900 0.5499 0.4800 0.5250 20,223 +0.02(+4.90%)
Dec 21, 2023 0.5000 0.5480 0.4794 0.5005 14,456 -0.02(-4.67%)
Dec 20, 2023 0.4940 0.5500 0.4901 0.5250 12,775 +0.01(+1.33%)
Dec 19, 2023 0.4951 0.5310 0.4951 0.5181 20,914 -0.01(-2.25%)
Dec 18, 2023 0.4800 0.5600 0.4200 0.5300 59,518 +0.03(+6.00%)
Dec 15, 2023 0.5410 0.5599 0.4600 0.5000 20,544 +0.02(+4.17%)
Dec 14, 2023 0.4740 0.4942 0.4640 0.4800 23,417 -0.00(-0.02%)
Dec 13, 2023 0.4600 0.5200 0.4551 0.4801 11,087 +0.01(+1.20%)
Dec 12, 2023 0.5334 0.5334 0.4110 0.4744 37,455 -0.06(-10.49%)
Dec 11, 2023 0.5600 0.5700 0.5250 0.5300 18,286 -0.03(-5.36%)
Dec 08, 2023 0.5500 0.5700 0.5301 0.5600 13,282 +0.03(+5.60%)
Dec 07, 2023 0.5700 0.5700 0.5301 0.5303 10,622 -0.04(-6.96%)
Dec 06, 2023 0.5700 0.5798 0.5400 0.5700 6,428 +0.00(+0.00%)
Dec 05, 2023 0.5800 0.5880 0.5401 0.5700 18,760 +0.01(+1.79%)
Dec 04, 2023 0.5900 0.5900 0.5500 0.5600 7,766 +0.01(+1.82%)
Dec 01, 2023 0.5496 0.5900 0.5401 0.5500 4,176 -0.03(-5.47%)
Nov 30, 2023 0.5450 0.5899 0.5300 0.5818 29,435 +0.01(+2.07%)
Nov 29, 2023 0.5400 0.5950 0.5300 0.5700 57,452 +0.03(+5.56%)
Nov 28, 2023 0.5800 0.5800 0.5300 0.5400 26,464 -0.01(-1.46%)
Nov 27, 2023 0.5400 0.5800 0.5400 0.5480 4,770 -0.01(-2.14%)
Nov 24, 2023 0.5670 0.5770 0.5585 0.5600 10,099 +0.02(+3.70%)
Nov 22, 2023 0.5600 0.5800 0.5400 0.5400 11,114 -0.02(-3.57%)
Nov 21, 2023 0.5600 0.5680 0.5400 0.5600 4,882 +0.00(+0.00%)
Nov 20, 2023 0.5500 0.5880 0.5500 0.5600 11,173 +0.01(+1.82%)
Nov 17, 2023 0.5900 0.5905 0.5422 0.5500 9,793 -0.02(-3.17%)
Nov 16, 2023 0.5800 0.6030 0.5500 0.5680 22,896 -0.03(-5.33%)
Nov 15, 2023 0.5800 0.6100 0.5500 0.6000 89,915 +0.03(+4.37%)
Nov 14, 2023 0.5800 0.6005 0.5400 0.5749 12,706 -0.01(-1.74%)
Nov 13, 2023 0.5350 0.5851 0.5300 0.5851 33,893 +0.05(+8.35%)
Nov 10, 2023 0.5500 0.5900 0.5300 0.5400 29,149 -0.03(-5.30%)
Nov 09, 2023 0.5700 0.6000 0.5522 0.5702 30,532 -0.03(-4.97%)
Nov 08, 2023 0.6025 0.6151 0.6000 0.6000 34,155 -0.01(-1.86%)
Nov 07, 2023 0.6600 0.6629 0.6100 0.6114 85,562 -0.08(-11.39%)
Nov 06, 2023 0.6000 0.6900 0.5602 0.6900 222,792 +0.12(+20.57%)
Nov 03, 2023 0.5900 0.6000 0.5422 0.5723 79,752 +0.01(+2.01%)
Nov 02, 2023 0.5497 0.5999 0.5400 0.5610 18,526 +0.00(+0.18%)
Nov 01, 2023 0.5447 0.5600 0.5138 0.5600 28,032 +0.02(+3.72%)
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%)
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.