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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3947 -0.0028 (-0.70%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 3, 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, 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%)
Oct 01, 2021 3.020 3.150 3.000 3.000 203,129 -0.00(-0.17%)
Sep 30, 2021 3.035 3.070 3.000 3.005 93,305 +0.00(+0.17%)
Sep 29, 2021 3.060 3.140 3.000 3.000 145,404 -0.04(-1.32%)
Sep 28, 2021 3.090 3.100 3.000 3.040 73,080 -0.05(-1.62%)
Sep 27, 2021 3.120 3.240 3.060 3.090 174,620 -0.04(-1.28%)
Sep 24, 2021 3.080 3.140 3.060 3.130 71,071 -0.01(-0.32%)
Sep 23, 2021 3.100 3.160 3.060 3.140 118,421 +0.06(+1.95%)
Sep 22, 2021 3.050 3.160 3.050 3.080 107,720 +0.01(+0.33%)
Sep 21, 2021 3.000 3.140 3.000 3.070 121,202 +0.06(+1.99%)
Sep 20, 2021 3.060 3.060 2.990 3.010 103,764 -0.10(-3.22%)
Sep 17, 2021 3.070 3.172 3.040 3.110 70,441 +0.02(+0.65%)
Sep 16, 2021 3.110 3.260 3.040 3.090 112,679 -0.03(-0.96%)
Sep 15, 2021 3.150 3.250 3.040 3.120 200,989 -0.06(-1.89%)
Sep 14, 2021 3.300 3.300 3.120 3.180 165,435 -0.09(-2.75%)
Sep 13, 2021 3.250 3.310 3.220 3.270 92,786 +0.01(+0.31%)
Sep 10, 2021 3.330 3.420 3.210 3.260 114,441 -0.07(-2.10%)
Sep 09, 2021 3.400 3.490 3.300 3.330 146,552 -0.07(-2.06%)
Sep 08, 2021 3.510 3.510 3.280 3.400 141,724 -0.07(-2.02%)
Sep 07, 2021 3.580 3.600 3.440 3.470 125,540 -0.08(-2.25%)
Sep 03, 2021 3.590 3.720 3.540 3.550 123,878 -0.01(-0.28%)
Sep 02, 2021 3.520 3.620 3.520 3.560 91,764 +0.02(+0.56%)
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.