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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.4115 +0.0045 (+1.11%)
Streaming Delayed Price Updated: 12:29 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 (%)
Nov 30, 2023 0.5450 0.5899 0.5300 0.5818 29,435 +0.01(+2.07%)
Nov 29, 2023 0.5400 0.5950 0.5300 0.5700 57,452 +0.03(+5.56%)
Nov 28, 2023 0.5800 0.5800 0.5300 0.5400 26,464 -0.01(-1.46%)
Nov 27, 2023 0.5400 0.5800 0.5400 0.5480 4,770 -0.01(-2.14%)
Nov 24, 2023 0.5670 0.5770 0.5585 0.5600 10,099 +0.02(+3.70%)
Nov 22, 2023 0.5600 0.5800 0.5400 0.5400 11,114 -0.02(-3.57%)
Nov 21, 2023 0.5600 0.5680 0.5400 0.5600 4,882 +0.00(+0.00%)
Nov 20, 2023 0.5500 0.5880 0.5500 0.5600 11,173 +0.01(+1.82%)
Nov 17, 2023 0.5900 0.5905 0.5422 0.5500 9,793 -0.02(-3.17%)
Nov 16, 2023 0.5800 0.6030 0.5500 0.5680 22,896 -0.03(-5.33%)
Nov 15, 2023 0.5800 0.6100 0.5500 0.6000 89,915 +0.03(+4.37%)
Nov 14, 2023 0.5800 0.6005 0.5400 0.5749 12,706 -0.01(-1.74%)
Nov 13, 2023 0.5350 0.5851 0.5300 0.5851 33,893 +0.05(+8.35%)
Nov 10, 2023 0.5500 0.5900 0.5300 0.5400 29,149 -0.03(-5.30%)
Nov 09, 2023 0.5700 0.6000 0.5522 0.5702 30,532 -0.03(-4.97%)
Nov 08, 2023 0.6025 0.6151 0.6000 0.6000 34,155 -0.01(-1.86%)
Nov 07, 2023 0.6600 0.6629 0.6100 0.6114 85,562 -0.08(-11.39%)
Nov 06, 2023 0.6000 0.6900 0.5602 0.6900 222,792 +0.12(+20.57%)
Nov 03, 2023 0.5900 0.6000 0.5422 0.5723 79,752 +0.01(+2.01%)
Nov 02, 2023 0.5497 0.5999 0.5400 0.5610 18,526 +0.00(+0.18%)
Nov 01, 2023 0.5447 0.5600 0.5138 0.5600 28,032 +0.02(+3.72%)
Oct 31, 2023 0.5700 0.5700 0.5201 0.5399 43,578 -0.01(-1.85%)
Oct 30, 2023 0.5948 0.6000 0.5400 0.5501 32,688 -0.04(-7.55%)
Oct 27, 2023 0.5950 0.6080 0.5412 0.5950 28,363 -0.01(-0.83%)
Oct 26, 2023 0.6300 0.6300 0.5633 0.6000 46,143 +0.00(+0.00%)
Oct 25, 2023 0.6400 0.6400 0.5400 0.6000 66,782 -0.04(-6.25%)
Oct 24, 2023 0.5432 0.6400 0.5250 0.6400 150,837 +0.08(+14.29%)
Oct 23, 2023 0.5582 0.5600 0.4951 0.5600 133,847 -0.02(-2.69%)
Oct 20, 2023 0.6014 0.6014 0.5500 0.5755 180,967 -0.04(-7.18%)
Oct 19, 2023 0.7200 0.7200 0.6000 0.6200 384,565 -0.10(-14.19%)
Oct 18, 2023 0.6600 0.7256 0.6400 0.7225 883,235 +0.00(+0.35%)
Oct 17, 2023 0.5950 0.7590 0.5860 0.7200 2,015,481 +0.06(+9.09%)
Oct 16, 2023 0.6400 0.9424 0.5200 0.6600 38,860,736 +0.21(+46.67%)
Oct 13, 2023 0.4400 0.4800 0.4026 0.4500 7,866,115 +0.03(+6.86%)
Oct 12, 2023 0.4150 0.4375 0.4010 0.4211 24,654 +0.02(+5.54%)
Oct 11, 2023 0.3900 0.4305 0.3900 0.3990 19,742 -0.00(-0.25%)
Oct 10, 2023 0.4500 0.4700 0.3900 0.4000 35,863 -0.03(-7.04%)
Oct 09, 2023 0.4400 0.4400 0.4261 0.4303 9,691 +0.00(+0.07%)
Oct 06, 2023 0.4800 0.4800 0.4300 0.4300 16,056 -0.00(-0.07%)
Oct 05, 2023 0.4319 0.4510 0.4303 0.4303 6,909 -0.00(-0.16%)
Oct 04, 2023 0.4400 0.4400 0.4142 0.4310 19,433 -0.01(-3.15%)
Oct 03, 2023 0.4500 0.4800 0.4450 0.4450 7,335 +0.00(+0.00%)
Oct 02, 2023 0.4522 0.4701 0.4450 0.4450 12,106 -0.03(-6.49%)
Sep 29, 2023 0.4700 0.4990 0.4610 0.4759 5,293 +0.01(+1.28%)
Sep 28, 2023 0.4300 0.4987 0.4300 0.4699 59,552 +0.04(+8.32%)
Sep 27, 2023 0.4468 0.4791 0.4336 0.4338 16,072 +0.01(+1.95%)
Sep 26, 2023 0.4551 0.4879 0.4255 0.4255 45,440 -0.03(-6.50%)
Sep 25, 2023 0.4502 0.4588 0.4551 0.4551 9,314 +0.01(+1.13%)
Sep 22, 2023 0.4836 0.4880 0.4500 0.4500 15,626 -0.02(-3.25%)
Sep 21, 2023 0.4649 0.4790 0.4500 0.4651 18,371 +0.02(+3.36%)
Sep 20, 2023 0.4650 0.4722 0.4500 0.4500 35,218 -0.04(-8.91%)
Sep 19, 2023 0.5000 0.5023 0.4650 0.4940 26,973 +0.03(+6.24%)
Sep 18, 2023 0.4900 0.4900 0.4568 0.4650 17,352 -0.02(-4.91%)
Sep 15, 2023 0.4701 0.4899 0.4635 0.4890 55,965 -0.00(-0.20%)
Sep 14, 2023 0.5090 0.5090 0.4801 0.4900 20,432 -0.02(-3.92%)
Sep 13, 2023 0.5080 0.5200 0.4965 0.5100 25,201 -0.01(-1.70%)
Sep 12, 2023 0.5100 0.5400 0.4907 0.5188 7,993 +0.03(+5.88%)
Sep 11, 2023 0.5100 0.5200 0.4900 0.4900 36,085 -0.02(-4.65%)
Sep 08, 2023 0.5200 0.5300 0.5100 0.5139 22,711 -0.00(-0.21%)
Sep 07, 2023 0.5200 0.5299 0.5150 0.5150 36,197 -0.02(-4.10%)
Sep 06, 2023 0.5300 0.5499 0.5051 0.5370 11,470 +0.01(+1.36%)
Sep 05, 2023 0.5350 0.5400 0.5219 0.5298 5,082 -0.01(-0.97%)
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.