Skip to main content

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3917 +0.0020 (+0.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.