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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3851 -0.0124 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2020 10.16 10.16 10.16 156,774 -0.44(-4.15%)
Dec 30, 2020 10.58 10.82 10.28 10.60 156,774 +0.02(+0.19%)
Dec 29, 2020 10.27 10.84 10.00 10.58 71,250 +0.28(+2.72%)
Dec 28, 2020 11.78 11.78 10.02 10.30 148,559 -1.28(-11.05%)
Dec 24, 2020 11.00 11.80 10.60 11.58 181,000 +0.53(+4.80%)
Dec 23, 2020 9.700 11.85 9.700 11.05 427,401 +0.75(+7.28%)
Dec 22, 2020 8.740 13.85 8.740 10.30 3,160,718 +1.07(+11.59%)
Dec 21, 2020 9.890 9.950 8.370 9.230 654,986 -2.01(-17.88%)
Dec 18, 2020 17.00 17.39 10.52 11.24 3,456,700 -6.26(-35.77%)
Dec 17, 2020 4.300 18.84 4.300 17.50 23,793,872 +13.46(+333.17%)
Dec 16, 2020 4.030 4.080 4.000 4.040 5,771 +0.04(+1.00%)
Dec 15, 2020 3.900 4.010 3.900 4.000 4,952 +0.10(+2.56%)
Dec 14, 2020 4.150 4.400 3.900 3.900 144,296 -0.25(-6.02%)
Dec 11, 2020 4.080 4.150 4.030 4.150 6,700 +0.10(+2.34%)
Dec 10, 2020 4.050 4.070 4.000 4.055 8,431 -0.00(-0.12%)
Dec 09, 2020 4.212 4.212 3.950 4.060 24,112 +0.02(+0.50%)
Dec 08, 2020 3.990 4.087 3.990 4.040 11,942 +0.04(+1.00%)
Dec 07, 2020 4.060 4.075 4.000 4.000 15,639 -0.01(-0.25%)
Dec 04, 2020 4.220 4.240 3.659 4.010 237,400 -0.21(-5.07%)
Dec 03, 2020 4.346 4.400 4.190 4.224 68,572 +0.07(+1.77%)
Dec 02, 2020 4.180 4.260 4.100 4.151 7,338 -0.04(-0.94%)
Dec 01, 2020 4.209 4.256 4.190 4.190 10,528 +0.04(+0.97%)
Nov 30, 2020 4.180 4.278 4.150 4.150 22,466 -0.02(-0.54%)
Nov 27, 2020 4.031 4.173 4.010 4.173 3,600 +0.16(+4.05%)
Nov 25, 2020 3.870 4.300 3.870 4.010 69,600 +0.15(+3.89%)
Nov 24, 2020 3.830 4.000 3.820 3.860 15,593 +0.09(+2.39%)
Nov 23, 2020 3.887 3.925 3.770 3.770 18,122 -0.03(-0.79%)
Nov 20, 2020 3.710 3.920 3.710 3.800 12,900 +0.10(+2.70%)
Nov 19, 2020 3.920 3.920 3.700 3.700 5,613 -0.04(-1.20%)
Nov 18, 2020 3.720 3.760 3.720 3.745 1,831 -0.03(-0.79%)
Nov 17, 2020 3.850 3.900 3.710 3.775 5,546 -0.04(-1.05%)
Nov 16, 2020 3.910 3.910 3.745 3.815 2,556 +0.09(+2.51%)
Nov 13, 2020 4.000 4.000 3.722 3.722 36,900 -0.28(-6.96%)
Nov 12, 2020 4.060 4.490 4.000 4.000 69,935 +0.01(+0.30%)
Nov 11, 2020 3.850 4.050 3.850 3.988 29,919 +0.08(+1.99%)
Nov 10, 2020 4.120 4.120 3.830 3.910 21,301 +0.04(+1.03%)
Nov 09, 2020 3.880 3.980 3.800 3.870 6,859 +0.13(+3.48%)
Nov 06, 2020 3.800 3.820 3.710 3.740 5,300 -0.07(-1.84%)
Nov 05, 2020 3.900 4.000 3.800 3.810 16,384 +0.01(+0.26%)
Nov 04, 2020 3.800 3.919 3.800 3.800 2,018 -0.01(-0.26%)
Nov 03, 2020 3.800 3.845 3.800 3.810 4,184 +0.01(+0.26%)
Nov 02, 2020 3.800 3.840 3.800 3.800 6,676 +0.00(+0.00%)
Oct 30, 2020 3.850 3.880 3.800 3.800 18,100 -0.06(-1.67%)
Oct 29, 2020 3.850 3.888 3.850 3.865 11,796 +0.01(+0.25%)
Oct 28, 2020 3.850 3.880 3.850 3.855 10,808 +0.00(+0.13%)
Oct 27, 2020 3.900 3.943 3.850 3.850 18,974 -0.05(-1.28%)
Oct 26, 2020 3.900 4.010 3.900 3.900 37,142 +0.00(+0.00%)
Oct 23, 2020 3.910 4.000 3.900 3.900 45,200 -0.01(-0.26%)
Oct 22, 2020 4.250 4.340 3.910 3.910 151,985 -0.34(-8.00%)
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.