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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.4228 -0.0072 (-1.67%)
Streaming Delayed Price Updated: 10:59 AM EDT, Apr 26, 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 (%)
Jun 30, 2022 1.940 1.940 1.830 1.830 4,971 -0.11(-5.67%)
Jun 29, 2022 1.880 1.950 1.850 1.940 80,222 +0.04(+2.11%)
Jun 28, 2022 1.820 1.924 1.820 1.900 49,188 +0.09(+4.97%)
Jun 27, 2022 1.790 1.819 1.790 1.810 1,719 -0.02(-1.09%)
Jun 24, 2022 1.830 1.880 1.830 1.830 20,490 +0.04(+2.23%)
Jun 23, 2022 1.810 1.820 1.780 1.790 53,769 -0.05(-2.72%)
Jun 22, 2022 1.700 1.840 1.700 1.840 14,169 +0.07(+3.95%)
Jun 21, 2022 1.830 1.900 1.760 1.770 128,406 -0.01(-0.56%)
Jun 17, 2022 1.880 1.880 1.780 1.780 10,735 -0.02(-1.11%)
Jun 16, 2022 1.790 1.820 1.700 1.800 49,796 +0.01(+0.56%)
Jun 15, 2022 1.730 1.850 1.734 1.790 60,150 -0.01(-0.56%)
Jun 14, 2022 1.740 1.840 1.730 1.800 37,158 +0.04(+2.27%)
Jun 13, 2022 1.760 1.780 1.715 1.760 34,781 -0.03(-1.68%)
Jun 10, 2022 1.780 1.900 1.720 1.790 76,912 +0.11(+6.55%)
Jun 09, 2022 1.823 1.829 1.680 1.680 87,482 -0.12(-6.62%)
Jun 08, 2022 1.670 1.801 1.670 1.799 51,265 +0.09(+5.21%)
Jun 07, 2022 1.750 1.800 1.700 1.710 50,978 +0.01(+0.59%)
Jun 06, 2022 1.730 1.785 1.690 1.700 72,902 +0.02(+1.19%)
Jun 03, 2022 1.720 1.770 1.590 1.680 152,393 -0.09(-5.08%)
Jun 02, 2022 1.810 1.885 1.760 1.770 44,086 -0.04(-2.21%)
Jun 01, 2022 1.950 1.990 1.720 1.810 97,819 -0.12(-6.22%)
May 31, 2022 1.930 2.000 1.814 1.930 70,676 +0.04(+2.12%)
May 27, 2022 1.630 1.890 1.630 1.890 80,039 +0.21(+12.50%)
May 26, 2022 1.648 1.740 1.648 1.680 23,716 -0.03(-1.75%)
May 25, 2022 1.670 1.730 1.610 1.710 91,507 +0.08(+4.91%)
May 24, 2022 1.600 1.670 1.560 1.630 10,658 +0.01(+0.62%)
May 23, 2022 1.650 1.700 1.550 1.620 104,533 -0.06(-3.57%)
May 20, 2022 1.610 1.700 1.610 1.680 4,113 +0.03(+1.82%)
May 19, 2022 1.670 1.730 1.650 1.650 6,706 -0.11(-6.25%)
May 18, 2022 1.670 1.760 1.610 1.760 93,886 +0.00(+0.00%)
May 17, 2022 1.550 1.770 1.550 1.760 78,340 +0.16(+10.00%)
May 16, 2022 1.590 1.640 1.570 1.600 21,459 +0.01(+0.63%)
May 13, 2022 1.500 1.590 1.480 1.590 58,389 +0.11(+7.43%)
May 12, 2022 1.499 1.540 1.435 1.480 54,789 -0.02(-1.33%)
May 11, 2022 1.570 1.660 1.500 1.500 75,719 -0.07(-4.46%)
May 10, 2022 1.570 1.651 1.562 1.570 85,557 -0.05(-3.09%)
May 09, 2022 1.680 1.699 1.550 1.620 98,020 -0.04(-2.41%)
May 06, 2022 1.590 1.745 1.590 1.660 40,645 +0.01(+0.61%)
May 05, 2022 1.780 1.840 1.623 1.650 44,294 -0.05(-2.94%)
May 04, 2022 1.660 1.770 1.650 1.700 122,914 +0.04(+2.41%)
May 03, 2022 1.600 1.690 1.540 1.660 54,883 +0.06(+3.75%)
May 02, 2022 1.750 1.771 1.600 1.600 38,107 -0.15(-8.57%)
Apr 29, 2022 1.700 1.850 1.650 1.750 19,615 +0.05(+2.94%)
Apr 28, 2022 1.600 1.790 1.600 1.700 49,746 +0.08(+4.94%)
Apr 27, 2022 1.770 1.770 1.520 1.620 26,394 -0.07(-4.14%)
Apr 26, 2022 1.660 1.790 1.660 1.690 24,205 -0.01(-0.59%)
Apr 25, 2022 1.780 1.780 1.660 1.700 49,177 -0.08(-4.49%)
Apr 22, 2022 1.934 1.934 1.780 1.780 51,449 -0.09(-4.73%)
Apr 21, 2022 1.880 2.020 1.810 1.868 75,569 +0.01(+0.45%)
Apr 20, 2022 1.920 1.920 1.800 1.860 45,218 +0.06(+3.33%)
Apr 19, 2022 1.864 1.898 1.800 1.800 69,532 -0.06(-3.23%)
Apr 18, 2022 1.910 1.920 1.860 1.860 13,754 -0.05(-2.62%)
Apr 14, 2022 1.910 1.969 1.880 1.910 31,218 +0.01(+0.53%)
Apr 13, 2022 1.870 1.920 1.870 1.900 13,369 -0.02(-1.04%)
Apr 12, 2022 1.900 2.100 1.810 1.920 337,980 +0.05(+2.67%)
Apr 11, 2022 1.760 1.930 1.760 1.870 180,195 +0.11(+6.25%)
Apr 08, 2022 1.870 1.950 1.750 1.760 172,735 -0.16(-8.33%)
Apr 07, 2022 1.990 2.060 1.860 1.920 374,831 -0.06(-3.03%)
Apr 06, 2022 1.920 2.090 1.920 1.980 344,650 -0.02(-1.00%)
Apr 05, 2022 2.070 2.180 1.950 2.000 359,668 -0.17(-7.83%)
Apr 04, 2022 2.100 2.210 1.950 2.170 339,717 +0.09(+4.33%)
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.