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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.4240 +0.0170 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2023 0.5500 0.5700 0.5300 0.5500 48,489 -0.01(-1.96%)
Aug 30, 2023 0.5710 0.5999 0.5600 0.5610 32,467 -0.03(-5.71%)
Aug 29, 2023 0.5301 0.5950 0.5258 0.5950 113,140 +0.06(+11.21%)
Aug 28, 2023 0.5225 0.5350 0.5225 0.5350 8,937 +0.00(+0.00%)
Aug 25, 2023 0.5500 0.5500 0.5020 0.5350 37,374 -0.01(-1.83%)
Aug 24, 2023 0.5701 0.5810 0.5450 0.5450 50,568 -0.05(-9.15%)
Aug 23, 2023 0.5800 0.6099 0.5759 0.5999 19,008 -0.00(-0.02%)
Aug 22, 2023 0.5917 0.6000 0.5722 0.6000 32,582 -0.01(-1.62%)
Aug 21, 2023 0.5722 0.6200 0.5722 0.6099 16,243 +0.01(+1.65%)
Aug 18, 2023 0.6001 0.6268 0.5999 0.6000 38,352 +0.00(+0.08%)
Aug 17, 2023 0.6190 0.6270 0.5903 0.5995 21,453 -0.00(-0.13%)
Aug 16, 2023 0.6500 0.6521 0.5951 0.6003 87,400 -0.06(-9.05%)
Aug 15, 2023 0.6800 0.6800 0.6401 0.6600 20,560 -0.02(-2.94%)
Aug 14, 2023 0.6625 0.6949 0.6500 0.6800 81,925 -0.01(-2.00%)
Aug 11, 2023 0.7000 0.7095 0.6419 0.6939 21,048 -0.01(-1.03%)
Aug 10, 2023 0.7100 0.7199 0.7011 0.7011 13,113 -0.02(-2.35%)
Aug 09, 2023 0.7365 0.7475 0.7000 0.7180 14,249 -0.01(-2.03%)
Aug 08, 2023 0.7202 0.7690 0.7000 0.7329 101,740 +0.01(+1.37%)
Aug 07, 2023 0.7175 0.7615 0.7175 0.7230 24,983 -0.02(-2.74%)
Aug 04, 2023 0.7200 0.7600 0.7135 0.7434 27,896 +0.00(+0.46%)
Aug 03, 2023 0.7376 0.7400 0.7011 0.7400 31,609 -0.00(-0.30%)
Aug 02, 2023 0.7800 0.7999 0.7330 0.7422 43,505 -0.06(-7.23%)
Aug 01, 2023 0.7600 0.8200 0.7300 0.8000 106,249 +0.04(+5.26%)
Jul 31, 2023 0.7780 0.7780 0.7300 0.7600 118,256 +0.03(+3.83%)
Jul 28, 2023 0.7300 0.7500 0.7001 0.7320 103,136 -0.01(-1.77%)
Jul 27, 2023 0.8500 0.8478 0.7301 0.7452 151,160 -0.07(-8.14%)
Jul 26, 2023 0.8400 0.8649 0.8091 0.8112 81,283 -0.04(-4.46%)
Jul 25, 2023 0.8680 0.8700 0.8300 0.8491 30,915 -0.01(-1.72%)
Jul 24, 2023 0.8630 0.8699 0.8453 0.8640 32,149 +0.01(+1.17%)
Jul 21, 2023 0.8600 0.8619 0.8540 0.8540 13,423 -0.01(-0.58%)
Jul 20, 2023 0.8625 0.8680 0.8470 0.8590 43,936 -0.01(-1.60%)
Jul 19, 2023 0.8502 0.8740 0.8450 0.8730 38,687 +0.03(+3.66%)
Jul 18, 2023 0.8722 0.8874 0.8301 0.8422 101,610 -0.03(-3.42%)
Jul 17, 2023 0.8989 0.8997 0.8683 0.8720 15,031 -0.03(-2.99%)
Jul 14, 2023 0.8968 0.9000 0.8851 0.8989 13,509 -0.00(-0.12%)
Jul 13, 2023 0.9100 0.9200 0.8931 0.9000 18,566 +0.00(+0.11%)
Jul 12, 2023 0.9000 0.9082 0.8732 0.8990 12,778 -0.01(-0.85%)
Jul 11, 2023 0.8865 0.9070 0.8865 0.9067 16,042 +0.00(+0.53%)
Jul 10, 2023 0.8800 0.9200 0.8700 0.9019 81,484 +0.03(+3.67%)
Jul 07, 2023 0.8739 0.8843 0.8542 0.8700 109,066 +0.00(+0.23%)
Jul 06, 2023 0.8900 0.8900 0.8500 0.8680 106,305 -0.01(-1.37%)
Jul 05, 2023 0.8900 0.8900 0.8750 0.8801 20,625 +0.00(+0.00%)
Jul 03, 2023 0.8800 0.8950 0.8701 0.8801 8,167 +0.01(+0.70%)
Jun 30, 2023 0.8800 0.8850 0.8631 0.8740 41,341 -0.02(-2.13%)
Jun 29, 2023 0.8790 0.9000 0.8705 0.8930 19,114 +0.01(+1.48%)
Jun 28, 2023 0.8920 0.9160 0.8640 0.8800 110,081 -0.01(-1.35%)
Jun 27, 2023 0.9200 0.9300 0.8830 0.8920 150,035 -0.03(-2.73%)
Jun 26, 2023 0.8900 0.9716 0.8850 0.9170 85,222 +0.04(+5.11%)
Jun 23, 2023 0.8800 0.8800 0.8600 0.8724 35,271 -0.01(-1.30%)
Jun 22, 2023 0.9100 0.9379 0.8650 0.8839 141,854 -0.06(-5.89%)
Jun 21, 2023 0.9213 0.9602 0.9153 0.9392 84,579 -0.02(-1.84%)
Jun 20, 2023 0.9660 1.018 0.9301 0.9568 88,848 -0.01(-0.85%)
Jun 16, 2023 0.9600 0.9680 0.9300 0.9650 64,065 +0.02(+1.72%)
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.