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 (%)
Jan 29, 2021 32.69 37.50 29.70 35.34 120,600 +1.74(+5.18%)
Jan 28, 2021 27.00 34.90 25.58 33.60 218,414 +5.80(+20.86%)
Jan 27, 2021 23.22 29.80 21.30 27.80 377,555 +4.01(+16.86%)
Jan 26, 2021 25.45 26.00 22.26 23.79 79,781 -2.99(-11.17%)
Jan 25, 2021 17.72 29.00 17.72 26.78 282,668 +9.48(+54.80%)
Jan 22, 2021 12.88 17.90 12.84 17.30 148,200 +4.53(+35.47%)
Jan 21, 2021 12.81 13.45 12.60 12.77 23,672 -0.04(-0.31%)
Jan 20, 2021 12.51 13.84 11.56 12.81 109,034 +0.77(+6.40%)
Jan 19, 2021 10.97 13.68 10.97 12.04 126,963 +1.44(+13.58%)
Jan 15, 2021 10.65 10.65 10.30 10.60 21,300 -0.03(-0.28%)
Jan 14, 2021 10.37 10.87 10.35 10.63 20,978 +0.32(+3.10%)
Jan 13, 2021 10.45 10.59 10.16 10.31 21,838 +0.04(+0.39%)
Jan 12, 2021 10.82 11.27 10.10 10.27 30,901 -0.55(-5.08%)
Jan 11, 2021 11.06 11.23 10.57 10.82 30,475 -0.08(-0.73%)
Jan 08, 2021 10.99 11.50 10.60 10.90 70,000 +0.08(+0.74%)
Jan 07, 2021 10.55 11.00 10.50 10.82 32,071 +0.32(+3.05%)
Jan 06, 2021 9.730 10.69 9.730 10.50 60,405 +0.70(+7.14%)
Jan 05, 2021 9.690 9.990 9.570 9.800 415,440 -0.02(-0.20%)
Jan 04, 2021 10.17 10.42 9.530 9.820 301,361 -0.34(-3.35%)
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%)
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.