Skip to main content

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3897 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.140 1.210 1.120 1.210 38,558 +0.03(+2.54%)
May 30, 2023 1.150 1.198 1.122 1.180 109,709 +0.04(+3.51%)
May 26, 2023 1.260 1.310 1.140 1.140 153,681 -0.08(-6.17%)
May 25, 2023 1.150 1.310 1.120 1.215 128,710 +0.06(+4.74%)
May 24, 2023 1.190 1.190 1.144 1.160 11,226 -0.05(-4.13%)
May 23, 2023 1.200 1.230 1.140 1.210 52,359 +0.03(+2.54%)
May 22, 2023 1.130 1.230 1.120 1.180 42,621 +0.05(+4.42%)
May 19, 2023 1.190 1.230 1.100 1.130 45,351 -0.07(-5.83%)
May 18, 2023 1.240 1.250 1.190 1.200 40,726 -0.06(-4.76%)
May 17, 2023 1.290 1.320 1.230 1.260 62,531 +0.03(+2.44%)
May 16, 2023 1.280 1.280 1.220 1.230 77,723 -0.04(-3.15%)
May 15, 2023 1.340 1.370 1.170 1.270 80,221 -0.01(-0.78%)
May 12, 2023 1.330 1.330 1.250 1.280 56,398 -0.07(-5.19%)
May 11, 2023 1.220 1.350 1.165 1.350 134,093 +0.14(+11.57%)
May 10, 2023 1.160 1.220 1.164 1.210 37,271 +0.02(+1.68%)
May 09, 2023 1.170 1.230 1.100 1.190 105,199 -0.03(-2.46%)
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%)
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.