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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.4265 -0.0040 (-0.93%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 30, 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 (%)
Feb 28, 2022 1.640 1.670 1.630 1.655 7,469 +0.02(+0.91%)
Feb 25, 2022 1.664 1.660 1.577 1.640 14,481 +0.06(+3.80%)
Feb 24, 2022 1.510 1.633 1.510 1.580 20,411 -0.09(-5.39%)
Feb 23, 2022 1.705 1.741 1.630 1.670 17,040 +0.01(+0.60%)
Feb 22, 2022 1.600 1.850 1.600 1.660 27,607 +0.03(+1.84%)
Feb 18, 2022 1.630 0 -0.12(-6.86%)
Feb 17, 2022 1.760 1.850 1.720 1.750 42,239 -0.06(-3.31%)
Feb 16, 2022 1.770 1.811 1.730 1.810 6,728 +0.00(+0.00%)
Feb 15, 2022 1.780 1.850 1.591 1.810 24,668 +0.03(+1.69%)
Feb 14, 2022 1.690 1.850 1.550 1.780 43,174 +0.00(+0.00%)
Feb 11, 2022 1.770 1.840 1.700 1.780 113,773 +0.02(+1.14%)
Feb 10, 2022 1.600 1.850 1.580 1.760 173,259 +0.16(+10.00%)
Feb 09, 2022 1.500 1.660 1.480 1.600 159,172 +0.08(+5.26%)
Feb 08, 2022 1.400 1.600 1.360 1.520 123,628 +0.14(+10.14%)
Feb 07, 2022 1.370 1.400 1.360 1.380 4,681 -0.02(-1.43%)
Feb 04, 2022 1.380 1.420 1.350 1.400 18,906 +0.04(+2.94%)
Feb 03, 2022 1.340 1.390 1.360 17,771 -0.03(-2.16%)
Feb 02, 2022 1.402 1.403 1.370 1.390 8,541 -0.04(-2.80%)
Feb 01, 2022 1.400 1.490 1.360 1.430 18,989 +0.02(+1.42%)
Jan 31, 2022 1.330 1.430 1.330 1.410 28,639 +0.07(+5.22%)
Jan 28, 2022 1.365 1.399 1.330 1.340 16,899 +0.00(+0.00%)
Jan 27, 2022 1.400 1.450 1.340 1.340 30,981 -0.05(-3.60%)
Jan 26, 2022 1.430 1.480 1.390 1.390 16,141 -0.02(-1.42%)
Jan 25, 2022 1.400 1.430 1.360 1.410 18,605 +0.00(+0.00%)
Jan 24, 2022 1.330 1.450 1.240 1.410 120,526 +0.01(+0.71%)
Jan 21, 2022 1.490 1.550 1.350 1.400 90,412 -0.10(-6.67%)
Jan 20, 2022 1.530 1.560 1.480 1.500 71,337 +0.00(+0.00%)
Jan 19, 2022 1.540 1.570 1.500 1.500 82,809 -0.03(-1.96%)
Jan 18, 2022 1.520 1.550 1.510 1.530 24,954 -0.03(-1.92%)
Jan 14, 2022 1.560 0 +0.01(+0.65%)
Jan 13, 2022 1.590 1.630 1.530 1.550 115,504 -0.05(-3.13%)
Jan 12, 2022 1.610 1.669 1.580 1.600 66,205 -0.03(-1.84%)
Jan 11, 2022 1.650 1.678 1.600 1.630 111,680 +0.03(+1.87%)
Jan 10, 2022 1.710 1.740 1.600 1.600 112,746 -0.06(-3.61%)
Jan 07, 2022 1.710 1.780 1.660 1.660 108,511 -0.09(-5.14%)
Jan 06, 2022 1.750 1.830 1.610 1.750 997,072 +0.02(+1.16%)
Jan 05, 2022 1.820 1.920 1.720 1.730 189,759 -0.21(-10.82%)
Jan 04, 2022 2.030 2.031 1.890 1.940 190,712 -0.09(-4.43%)
Jan 03, 2022 1.990 2.040 1.810 2.030 556,599 -0.02(-0.98%)
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%)
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.