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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.4070 -0.0230 (-5.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
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%)
Mar 01, 2023 1.450 1.450 1.360 1.390 30,556 -0.04(-2.80%)
Feb 28, 2023 1.320 1.490 1.320 1.430 42,661 +0.09(+6.72%)
Feb 27, 2023 1.270 1.370 1.270 1.340 75,045 +0.03(+2.29%)
Feb 24, 2023 1.350 1.350 1.250 1.310 66,903 -0.04(-2.96%)
Feb 23, 2023 1.380 1.460 1.320 1.350 36,702 -0.05(-3.57%)
Feb 22, 2023 1.475 1.475 1.374 1.400 48,279 -0.06(-4.11%)
Feb 21, 2023 1.480 1.550 1.400 1.460 94,168 +0.01(+1.04%)
Feb 17, 2023 1.450 1.465 1.410 1.445 26,810 -0.00(-0.34%)
Feb 16, 2023 1.500 1.580 1.440 1.450 87,377 -0.08(-5.23%)
Feb 15, 2023 1.450 1.535 1.360 1.530 255,082 +0.08(+5.52%)
Feb 14, 2023 1.440 1.650 1.420 1.450 163,288 +0.01(+0.69%)
Feb 13, 2023 1.370 1.450 1.360 1.440 91,828 +0.09(+6.67%)
Feb 10, 2023 1.540 1.590 1.280 1.350 361,915 -0.22(-14.01%)
Feb 09, 2023 1.550 1.610 1.520 1.570 62,192 +0.00(+0.00%)
Feb 08, 2023 1.680 1.680 1.460 1.570 199,253 -0.05(-3.09%)
Feb 07, 2023 1.590 1.660 1.560 1.620 41,226 +0.06(+3.85%)
Feb 06, 2023 1.650 1.650 1.540 1.560 63,866 -0.10(-6.02%)
Feb 03, 2023 1.580 1.750 1.580 1.660 177,928 +0.00(+0.00%)
Feb 02, 2023 1.580 1.680 1.560 1.660 185,446 +0.08(+5.06%)
Feb 01, 2023 1.530 1.590 1.500 1.580 137,177 +0.07(+4.29%)
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%)
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.