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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3700 -0.0026 (-0.70%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 10, 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, 2021 2.090 2.140 1.960 2.050 419,313 -0.14(-6.39%)
Dec 30, 2021 1.960 2.240 1.900 2.190 1,676,742 +0.07(+3.30%)
Dec 29, 2021 2.120 2.180 1.780 2.120 20,300,104 +0.36(+20.45%)
Dec 28, 2021 1.850 1.920 1.734 1.760 48,591 -0.12(-6.38%)
Dec 27, 2021 1.870 1.955 1.860 1.880 28,249 -0.03(-1.57%)
Dec 23, 2021 1.950 1.950 1.790 1.910 44,129 -0.03(-1.55%)
Dec 22, 2021 1.860 1.980 1.830 1.940 143,548 +0.11(+6.01%)
Dec 21, 2021 1.728 1.925 1.728 1.830 404,783 +0.06(+3.39%)
Dec 20, 2021 1.850 1.850 1.720 1.770 88,128 -0.09(-4.84%)
Dec 17, 2021 1.810 1.980 1.640 1.860 537,219 +0.04(+2.20%)
Dec 16, 2021 1.890 1.920 1.790 1.820 29,446 -0.04(-2.15%)
Dec 15, 2021 2.070 2.070 1.800 1.860 207,380 -0.23(-11.00%)
Dec 14, 2021 2.080 2.180 1.852 2.090 537,077 -0.04(-1.88%)
Dec 13, 2021 2.190 2.210 2.057 2.130 91,802 -0.06(-2.74%)
Dec 10, 2021 2.180 2.260 1.930 2.190 545,636 +0.06(+2.82%)
Dec 09, 2021 2.050 2.200 1.880 2.130 454,844 +0.03(+1.43%)
Dec 08, 2021 2.070 2.180 1.750 2.100 362,902 +0.10(+5.00%)
Dec 07, 2021 1.670 2.040 1.590 2.000 721,216 +0.31(+18.34%)
Dec 06, 2021 1.640 1.816 1.520 1.690 513,859 +0.04(+2.42%)
Dec 03, 2021 1.810 1.850 1.620 1.650 167,558 -0.18(-9.84%)
Dec 02, 2021 2.000 2.080 1.690 1.830 341,472 -0.18(-8.96%)
Dec 01, 2021 2.180 2.190 2.000 2.010 89,910 -0.19(-8.64%)
Nov 30, 2021 2.210 2.250 2.160 2.200 38,806 -0.05(-2.22%)
Nov 29, 2021 2.250 2.280 2.200 2.250 32,397 -0.03(-1.32%)
Nov 26, 2021 2.230 2.310 2.230 2.280 42,705 -0.03(-1.30%)
Nov 24, 2021 2.250 2.370 2.250 2.310 73,186 +0.02(+0.87%)
Nov 23, 2021 2.280 2.390 2.155 2.290 126,019 -0.01(-0.43%)
Nov 22, 2021 2.520 2.520 2.260 2.300 155,840 -0.21(-8.37%)
Nov 19, 2021 2.610 2.630 2.450 2.510 143,419 -0.12(-4.56%)
Nov 18, 2021 2.710 2.640 2.620 2.630 99,110 -0.07(-2.59%)
Nov 17, 2021 2.830 2.950 2.700 2.700 115,517 -0.10(-3.57%)
Nov 16, 2021 2.900 2.904 2.720 2.800 68,827 -0.09(-3.11%)
Nov 15, 2021 2.990 3.090 2.810 2.890 90,143 -0.08(-2.69%)
Nov 12, 2021 3.020 3.390 2.940 2.970 1,057,610 -0.01(-0.34%)
Nov 11, 2021 2.900 3.090 2.817 2.980 104,141 +0.12(+4.20%)
Nov 10, 2021 2.900 2.860 60,349 -0.04(-1.38%)
Nov 09, 2021 2.860 2.990 2.800 2.900 87,470 +0.04(+1.40%)
Nov 08, 2021 2.800 2.900 2.737 2.860 89,450 +0.06(+2.14%)
Nov 05, 2021 2.820 2.820 2.700 2.800 41,777 -0.02(-0.71%)
Nov 04, 2021 2.750 2.830 2.750 2.820 47,199 +0.06(+2.17%)
Nov 03, 2021 2.770 2.800 2.680 2.760 17,876 -0.01(-0.36%)
Nov 02, 2021 2.750 2.865 2.750 2.770 74,478 +0.00(+0.00%)
Nov 01, 2021 2.650 2.790 2.630 2.770 55,199 +0.14(+5.32%)
Oct 29, 2021 2.720 2.740 2.620 2.630 47,548 -0.11(-4.01%)
Oct 28, 2021 2.710 2.750 2.680 2.740 36,731 +0.06(+2.24%)
Oct 27, 2021 2.670 2.752 2.640 2.680 36,333 +0.02(+0.75%)
Oct 26, 2021 2.630 2.730 2.660 63,010 -0.05(-1.85%)
Oct 25, 2021 2.630 2.770 2.630 2.710 110,191 +0.10(+3.83%)
Oct 22, 2021 2.810 2.820 2.600 2.610 192,932 -0.22(-7.77%)
Oct 21, 2021 2.810 2.980 2.730 2.830 219,486 +0.00(+0.00%)
Oct 20, 2021 2.690 2.870 2.690 2.830 105,964 +0.11(+4.04%)
Oct 19, 2021 2.670 2.770 2.650 2.720 83,312 +0.03(+1.12%)
Oct 18, 2021 2.670 2.790 2.660 2.690 60,656 +0.03(+1.13%)
Oct 15, 2021 2.700 2.810 2.660 2.660 100,108 +0.00(+0.00%)
Oct 14, 2021 2.750 2.810 2.650 2.660 154,308 -0.11(-3.97%)
Oct 13, 2021 2.930 2.980 2.751 2.770 148,295 -0.12(-4.15%)
Oct 12, 2021 3.010 3.130 2.880 2.890 202,425 -0.09(-3.02%)
Oct 11, 2021 3.050 3.190 2.980 2.980 240,608 -0.08(-2.61%)
Oct 08, 2021 2.985 3.070 2.891 3.060 165,631 +0.10(+3.38%)
Oct 07, 2021 2.880 3.040 2.880 2.960 123,970 +0.07(+2.42%)
Oct 06, 2021 2.880 2.950 2.810 2.890 176,982 -0.06(-2.03%)
Oct 05, 2021 2.920 2.970 2.860 2.950 124,332 +0.07(+2.43%)
Oct 04, 2021 3.010 3.090 2.860 2.880 175,450 -0.12(-4.00%)
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.