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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

1.145 +0.035 (+3.15%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 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 18, 2024 1.160 1.160 1.130 1.145 10,527 +0.03(+3.15%)
Sep 17, 2024 1.080 1.120 1.080 1.110 4,360 -0.03(-2.63%)
Sep 16, 2024 1.090 1.140 1.060 1.140 10,159 +0.01(+0.88%)
Sep 13, 2024 1.090 1.130 1.040 1.130 23,065 +0.01(+0.84%)
Sep 12, 2024 1.040 1.150 0.9600 1.121 590,143 -0.06(-5.03%)
Sep 11, 2024 1.220 1.220 1.140 1.180 28,883 -0.02(-1.67%)
Sep 10, 2024 1.100 1.262 1.060 1.200 163,029 +0.12(+11.11%)
Sep 09, 2024 1.080 1.080 1.051 1.080 13,427 -0.01(-0.92%)
Sep 06, 2024 1.070 1.090 1.030 1.090 33,848 +0.01(+0.93%)
Sep 05, 2024 1.110 1.120 1.080 1.080 17,107 -0.05(-4.42%)
Sep 04, 2024 1.100 1.130 1.050 1.130 32,305 +0.03(+2.73%)
Sep 03, 2024 1.080 1.150 1.052 1.100 11,109 -0.01(-0.90%)
Aug 30, 2024 1.100 1.110 1.060 1.110 22,820 +0.00(+0.01%)
Aug 29, 2024 1.040 1.120 1.040 1.110 47,434 +0.05(+4.71%)
Aug 28, 2024 1.080 1.110 1.030 1.060 38,633 -0.06(-5.36%)
Aug 27, 2024 1.050 1.130 1.050 1.120 27,181 +0.04(+3.70%)
Aug 26, 2024 1.110 1.110 1.070 1.080 7,775 -0.04(-3.55%)
Aug 23, 2024 1.070 1.125 1.010 1.120 40,773 +0.03(+3.20%)
Aug 22, 2024 1.010 1.150 0.9600 1.085 89,157 +0.02(+2.36%)
Aug 21, 2024 1.050 1.100 1.030 1.060 46,281 +0.03(+2.42%)
Aug 20, 2024 0.9700 1.040 0.9485 1.035 68,848 +0.06(+5.89%)
Aug 19, 2024 0.9202 0.9888 0.9202 0.9774 35,981 +0.02(+1.89%)
Aug 16, 2024 0.9200 0.9700 0.9080 0.9593 11,216 +0.01(+0.99%)
Aug 15, 2024 0.9222 0.9674 0.9101 0.9499 45,680 +0.04(+3.93%)
Aug 14, 2024 0.9800 1.010 0.9140 0.9140 84,790 -0.11(-10.38%)
Aug 13, 2024 1.016 1.030 0.9200 1.020 61,662 -0.00(-0.01%)
Aug 12, 2024 1.050 1.070 1.010 1.020 21,383 -0.05(-4.67%)
Aug 09, 2024 1.090 1.156 1.060 1.070 50,335 -0.06(-5.31%)
Aug 08, 2024 1.160 1.190 1.100 1.130 77,329 -0.14(-11.02%)
Aug 07, 2024 1.181 1.370 1.070 1.270 236,912 +0.17(+15.45%)
Aug 06, 2024 1.020 1.177 1.020 1.100 24,829 +0.06(+5.77%)
Aug 05, 2024 1.090 1.106 1.020 1.040 19,278 -0.12(-10.34%)
Aug 02, 2024 1.210 1.240 1.080 1.160 18,415 -0.08(-6.44%)
Aug 01, 2024 1.295 1.300 1.220 1.240 22,090 -0.06(-4.62%)
Jul 31, 2024 1.290 1.300 1.270 1.300 22,059 +0.00(+0.00%)
Jul 30, 2024 1.290 1.300 1.270 1.300 15,081 -0.02(-1.48%)
Jul 29, 2024 1.300 1.320 1.270 1.319 28,303 -0.00(-0.17%)
Jul 26, 2024 1.350 1.405 1.230 1.322 73,180 -0.05(-3.52%)
Jul 25, 2024 1.380 1.395 1.340 1.370 48,514 -0.04(-2.84%)
Jul 24, 2024 1.420 1.470 1.390 1.410 62,267 -0.07(-4.73%)
Jul 23, 2024 1.390 1.490 1.375 1.480 99,597 +0.08(+5.71%)
Jul 22, 2024 1.390 1.440 1.320 1.400 124,344 +0.03(+2.19%)
Jul 19, 2024 1.370 1.390 1.300 1.370 87,144 -0.03(-2.14%)
Jul 18, 2024 1.480 1.480 1.380 1.400 47,324 -0.01(-0.71%)
Jul 17, 2024 1.440 1.520 1.380 1.410 72,099 -0.06(-4.08%)
Jul 16, 2024 1.460 1.535 1.425 1.470 168,637 +0.01(+0.68%)
Jul 15, 2024 1.570 1.593 1.320 1.460 237,791 -0.06(-3.95%)
Jul 12, 2024 1.550 1.600 1.280 1.520 762,095 -0.11(-6.75%)
Jul 11, 2024 1.850 1.983 1.470 1.630 3,816,313 +0.02(+1.46%)
Jul 10, 2024 1.440 1.680 1.330 1.607 5,091,233 +0.18(+12.35%)
Jul 09, 2024 1.330 1.490 1.284 1.430 51,773 +0.06(+4.39%)
Jul 08, 2024 1.390 1.450 1.270 1.370 89,609 -0.05(-3.53%)
Jul 05, 2024 1.400 1.600 1.380 1.420 139,810 +0.02(+1.43%)
Jul 03, 2024 1.460 1.480 1.290 1.400 110,480 -0.14(-9.09%)
Jul 02, 2024 1.760 1.870 1.520 1.540 109,038 -0.33(-17.65%)
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.