Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.4260 -0.0040 (-0.93%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
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%)
Feb 01, 2024 0.4977 0.5000 0.4535 0.4922 9,570 -0.01(-1.56%)
Jan 31, 2024 0.4640 0.5088 0.4420 0.5000 13,487 +0.03(+5.42%)
Jan 30, 2024 0.4925 0.5400 0.4741 0.4743 12,679 -0.03(-5.14%)
Jan 29, 2024 0.4400 0.5000 0.4400 0.5000 8,688 +0.05(+11.11%)
Jan 26, 2024 0.4700 0.4700 0.4500 0.4500 8,376 -0.03(-6.05%)
Jan 25, 2024 0.4790 0.4800 0.4790 0.4790 1,954 -0.00(-0.02%)
Jan 24, 2024 0.4622 0.5350 0.4516 0.4791 15,137 +0.02(+4.15%)
Jan 23, 2024 0.4800 0.5300 0.4600 0.4600 28,198 -0.05(-9.80%)
Jan 22, 2024 0.5100 0.5300 0.4950 0.5100 28,932 +0.00(+0.00%)
Jan 19, 2024 0.4870 0.5399 0.4870 0.5100 27,475 +0.02(+4.64%)
Jan 18, 2024 0.4400 0.5398 0.4400 0.4874 79,059 +0.03(+5.96%)
Jan 17, 2024 0.4550 0.4780 0.4400 0.4600 11,555 +0.00(+0.00%)
Jan 16, 2024 0.4922 0.4988 0.4553 0.4600 15,010 -0.01(-1.88%)
Jan 12, 2024 0.4513 0.4688 0.4513 0.4688 2,103 -0.02(-3.30%)
Jan 11, 2024 0.4516 0.4929 0.4516 0.4848 70,868 -0.00(-0.86%)
Jan 10, 2024 0.4384 0.4890 0.4320 0.4890 9,582 +0.03(+6.56%)
Jan 09, 2024 0.4893 0.4950 0.4500 0.4589 5,708 -0.01(-1.52%)
Jan 08, 2024 0.4450 0.4660 0.4300 0.4660 19,294 +0.02(+4.95%)
Jan 05, 2024 0.4440 0.4900 0.4440 0.4440 7,768 +0.00(+0.00%)
Jan 04, 2024 0.4610 0.4760 0.4300 0.4440 12,851 -0.01(-2.12%)
Jan 03, 2024 0.4951 0.5000 0.4296 0.4536 25,120 -0.03(-6.95%)
Jan 02, 2024 0.5000 0.5187 0.4875 0.4875 19,931 +0.02(+3.72%)
Dec 29, 2023 0.4910 0.5000 0.4650 0.4700 45,398 -0.02(-4.39%)
Dec 28, 2023 0.4930 0.4994 0.4730 0.4916 32,050 -0.01(-2.07%)
Dec 27, 2023 0.5100 0.5200 0.4750 0.5020 24,119 -0.03(-6.17%)
Dec 26, 2023 0.5000 0.5350 0.4600 0.5350 14,999 +0.01(+1.90%)
Dec 22, 2023 0.4900 0.5499 0.4800 0.5250 20,223 +0.02(+4.90%)
Dec 21, 2023 0.5000 0.5480 0.4794 0.5005 14,456 -0.02(-4.67%)
Dec 20, 2023 0.4940 0.5500 0.4901 0.5250 12,775 +0.01(+1.33%)
Dec 19, 2023 0.4951 0.5310 0.4951 0.5181 20,914 -0.01(-2.25%)
Dec 18, 2023 0.4800 0.5600 0.4200 0.5300 59,518 +0.03(+6.00%)
Dec 15, 2023 0.5410 0.5599 0.4600 0.5000 20,544 +0.02(+4.17%)
Dec 14, 2023 0.4740 0.4942 0.4640 0.4800 23,417 -0.00(-0.02%)
Dec 13, 2023 0.4600 0.5200 0.4551 0.4801 11,087 +0.01(+1.20%)
Dec 12, 2023 0.5334 0.5334 0.4110 0.4744 37,455 -0.06(-10.49%)
Dec 11, 2023 0.5600 0.5700 0.5250 0.5300 18,286 -0.03(-5.36%)
Dec 08, 2023 0.5500 0.5700 0.5301 0.5600 13,282 +0.03(+5.60%)
Dec 07, 2023 0.5700 0.5700 0.5301 0.5303 10,622 -0.04(-6.96%)
Dec 06, 2023 0.5700 0.5798 0.5400 0.5700 6,428 +0.00(+0.00%)
Dec 05, 2023 0.5800 0.5880 0.5401 0.5700 18,760 +0.01(+1.79%)
Dec 04, 2023 0.5900 0.5900 0.5500 0.5600 7,766 +0.01(+1.82%)
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.