Skip to main content

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3889 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.3900 0.3977 0.3889 0.3889 15,487 -0.00(-1.12%)
Apr 15, 2024 0.3900 0.3977 0.3889 0.3933 28,055 -0.01(-1.68%)
Apr 12, 2024 0.3800 0.4000 0.3800 0.4000 60,306 +0.01(+2.28%)
Apr 11, 2024 0.3825 0.3999 0.3825 0.3911 14,306 +0.00(+0.31%)
Apr 10, 2024 0.3814 0.4100 0.3814 0.3899 36,471 +0.01(+1.67%)
Apr 09, 2024 0.3800 0.4200 0.3800 0.3835 32,979 +0.00(+0.47%)
Apr 08, 2024 0.3840 0.4000 0.3816 0.3817 65,811 -0.02(-4.50%)
Apr 05, 2024 0.4000 0.4000 0.3850 0.3997 33,858 -0.00(-0.08%)
Apr 04, 2024 0.3900 0.4000 0.3806 0.4000 37,059 -0.00(-0.45%)
Apr 03, 2024 0.3950 0.4100 0.3801 0.4018 14,152 -0.00(-1.03%)
Apr 02, 2024 0.3820 0.4077 0.3770 0.4060 30,596 +0.01(+1.50%)
Apr 01, 2024 0.4000 0.4000 0.3760 0.4000 79,787 +0.01(+2.12%)
Mar 28, 2024 0.3900 0.3939 0.3760 0.3917 40,343 +0.00(+0.51%)
Mar 27, 2024 0.4000 0.4010 0.3700 0.3897 143,010 -0.02(-3.75%)
Mar 26, 2024 0.4110 0.4237 0.3925 0.4049 132,336 -0.02(-4.44%)
Mar 25, 2024 0.4410 0.4420 0.4100 0.4237 130,062 -0.02(-4.81%)
Mar 22, 2024 0.4648 0.4648 0.4451 0.4451 50,588 -0.02(-3.68%)
Mar 21, 2024 0.4800 0.4860 0.4612 0.4621 84,968 -0.03(-5.50%)
Mar 20, 2024 0.4795 0.4950 0.4620 0.4890 106,158 +0.01(+2.52%)
Mar 19, 2024 0.4751 0.4800 0.4504 0.4770 147,665 +0.01(+1.49%)
Mar 18, 2024 0.4455 0.4890 0.4455 0.4700 97,271 -0.01(-1.47%)
Mar 15, 2024 0.4500 0.4797 0.4451 0.4770 65,371 +0.03(+6.00%)
Mar 14, 2024 0.4600 0.4700 0.4500 0.4500 101,217 -0.02(-4.46%)
Mar 13, 2024 0.4900 0.4899 0.4500 0.4710 231,040 -0.01(-1.77%)
Mar 12, 2024 0.4853 0.4875 0.4620 0.4795 94,199 -0.01(-2.14%)
Mar 11, 2024 0.4905 0.4999 0.4600 0.4900 246,287 -0.01(-1.09%)
Mar 08, 2024 0.5000 0.5080 0.4700 0.4954 447,828 -0.02(-4.71%)
Mar 07, 2024 0.6484 0.6484 0.5083 0.5199 949,045 -0.25(-32.13%)
Mar 06, 2024 0.5800 0.7800 0.5000 0.7660 2,772,094 +0.25(+47.31%)
Mar 05, 2024 0.4900 0.5412 0.4785 0.5200 594,192 -0.02(-3.49%)
Mar 04, 2024 0.6000 0.6530 0.4500 0.5388 6,494,597 +0.07(+15.13%)
Mar 01, 2024 0.4650 0.4800 0.4600 0.4680 39,204 +0.00(+0.65%)
Feb 29, 2024 0.4822 0.4950 0.4650 0.4650 27,961 -0.04(-8.82%)
Feb 28, 2024 0.4669 0.5100 0.4650 0.5100 20,034 +0.02(+4.72%)
Feb 27, 2024 0.4800 0.5170 0.4655 0.4870 31,633 -0.01(-2.19%)
Feb 26, 2024 0.4750 0.4990 0.4651 0.4979 25,951 +0.04(+7.93%)
Feb 23, 2024 0.4810 0.4900 0.4601 0.4613 22,851 -0.02(-3.90%)
Feb 22, 2024 0.4600 0.5000 0.4600 0.4800 11,310 +0.00(+0.00%)
Feb 21, 2024 0.5000 0.4950 0.4799 0.4800 51,853 +0.00(+0.00%)
Feb 20, 2024 0.4800 0.5100 0.4650 0.4800 124,826 -0.03(-5.70%)
Feb 16, 2024 0.4656 0.5186 0.4640 0.5090 308,780 +0.03(+6.04%)
Feb 15, 2024 0.4700 0.5200 0.4750 0.4800 125,573 +0.01(+2.13%)
Feb 14, 2024 0.4600 0.4887 0.4510 0.4700 66,308 +0.02(+4.21%)
Feb 13, 2024 0.4695 0.4995 0.4500 0.4510 106,011 -0.06(-11.57%)
Feb 12, 2024 0.4700 0.6199 0.4500 0.5100 1,194,417 +0.04(+8.51%)
Feb 09, 2024 0.4700 0.4700 0.4500 0.4700 8,368 +0.00(+0.00%)
Feb 08, 2024 0.4900 0.5090 0.4550 0.4700 19,318 -0.02(-4.08%)
Feb 07, 2024 0.4400 0.5000 0.4400 0.4900 5,576 +0.03(+7.57%)
Feb 06, 2024 0.4700 0.4999 0.4500 0.4555 6,374 -0.01(-3.09%)
Feb 05, 2024 0.4980 0.5000 0.4545 0.4700 9,388 -0.03(-5.62%)
Feb 02, 2024 0.4922 0.5000 0.4552 0.4980 7,475 +0.01(+1.18%)
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.