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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3851 -0.0124 (-3.12%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Sep 01, 2021 3.630 3.640 3.460 3.540 79,197 -0.10(-2.75%)
Aug 31, 2021 3.600 3.770 3.570 3.640 125,228 +0.09(+2.54%)
Aug 30, 2021 3.470 3.610 3.420 3.550 95,613 +0.02(+0.57%)
Aug 27, 2021 3.620 3.680 3.510 3.530 113,573 -0.06(-1.67%)
Aug 26, 2021 3.560 3.690 3.550 3.590 68,823 +0.03(+0.84%)
Aug 25, 2021 3.570 3.680 3.560 3.560 107,561 -0.04(-1.11%)
Aug 24, 2021 3.500 3.680 3.490 3.600 109,798 +0.11(+3.15%)
Aug 23, 2021 3.460 3.540 3.440 3.490 84,349 +0.06(+1.75%)
Aug 20, 2021 3.340 3.550 3.340 3.430 110,536 +0.05(+1.48%)
Aug 19, 2021 3.390 3.449 3.310 3.380 182,417 -0.08(-2.31%)
Aug 18, 2021 3.290 3.520 3.290 3.460 120,549 +0.17(+5.17%)
Aug 17, 2021 3.500 3.650 3.180 3.290 285,442 -0.23(-6.53%)
Aug 16, 2021 3.730 3.750 3.510 3.520 232,764 -0.21(-5.63%)
Aug 13, 2021 3.860 3.860 3.660 3.730 97,027 -0.11(-2.86%)
Aug 12, 2021 4.000 4.000 3.740 3.840 72,984 -0.14(-3.52%)
Aug 11, 2021 3.900 4.010 3.890 3.980 99,111 +0.05(+1.27%)
Aug 10, 2021 4.130 4.200 3.880 3.930 149,145 -0.16(-3.91%)
Aug 09, 2021 4.060 4.240 4.040 4.090 147,304 -0.02(-0.49%)
Aug 06, 2021 4.030 4.170 3.950 4.110 185,938 +0.07(+1.73%)
Aug 05, 2021 3.900 4.100 3.870 4.040 136,968 +0.08(+1.89%)
Aug 04, 2021 3.860 3.970 3.785 3.965 123,143 +0.08(+2.19%)
Aug 03, 2021 3.950 3.990 3.820 3.880 120,967 -0.07(-1.77%)
Aug 02, 2021 3.940 4.000 3.860 3.950 149,481 +0.05(+1.28%)
Jul 30, 2021 4.020 4.080 3.900 3.900 134,566 -0.20(-4.88%)
Jul 29, 2021 3.980 4.190 3.980 4.100 154,164 +0.17(+4.33%)
Jul 28, 2021 3.750 3.950 3.734 3.930 231,240 +0.21(+5.65%)
Jul 27, 2021 3.710 3.830 3.600 3.720 393,105 -0.08(-2.11%)
Jul 26, 2021 4.030 4.080 3.600 3.800 828,254 -0.10(-2.56%)
Jul 23, 2021 4.050 4.065 3.830 3.900 345,556 -0.12(-2.99%)
Jul 22, 2021 4.115 4.142 4.000 4.020 95,563 -0.11(-2.66%)
Jul 21, 2021 4.050 4.200 4.050 4.130 129,822 +0.12(+2.99%)
Jul 20, 2021 4.090 4.220 3.950 4.010 173,049 -0.09(-2.20%)
Jul 19, 2021 4.020 4.220 3.900 4.100 156,554 +0.03(+0.74%)
Jul 16, 2021 4.280 4.360 4.030 4.070 242,186 -0.22(-5.13%)
Jul 15, 2021 4.350 4.450 4.255 4.290 151,368 -0.06(-1.38%)
Jul 14, 2021 4.310 4.550 4.295 4.350 295,834 +0.06(+1.40%)
Jul 13, 2021 4.330 4.400 4.250 4.290 197,242 -0.09(-2.05%)
Jul 12, 2021 4.400 4.480 4.310 4.380 177,794 -0.09(-2.01%)
Jul 09, 2021 4.460 4.510 4.280 4.470 157,815 +0.03(+0.68%)
Jul 08, 2021 4.360 4.550 4.210 4.440 570,065 -0.11(-2.42%)
Jul 07, 2021 5.080 5.140 4.410 4.550 1,920,314 -0.15(-3.19%)
Jul 06, 2021 4.550 4.700 4.550 4.700 3,547,353 +0.14(+3.07%)
Jul 02, 2021 4.730 4.730 4.400 4.560 220,008 -0.21(-4.40%)
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.