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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.100 1.110 1.070 1.090 17,233 -0.01(-0.91%)
Nov 21, 2024 1.140 1.180 1.100 1.100 12,567 -0.04(-3.51%)
Nov 20, 2024 1.120 1.151 1.090 1.140 20,074 +0.03(+2.70%)
Nov 19, 2024 1.060 1.115 1.060 1.110 1,994 +0.00(+0.00%)
Nov 18, 2024 1.130 1.130 1.050 1.110 17,237 +0.00(+0.00%)
Nov 15, 2024 1.150 1.160 1.100 1.110 23,095 -0.07(-5.93%)
Nov 14, 2024 1.160 1.238 1.150 1.180 7,650 -0.04(-3.28%)
Nov 13, 2024 1.230 1.250 1.190 1.220 15,632 -0.02(-1.61%)
Nov 12, 2024 1.250 1.290 1.200 1.240 19,174 -0.03(-2.36%)
Nov 11, 2024 1.230 1.320 1.200 1.270 12,582 +0.02(+1.60%)
Nov 08, 2024 1.250 1.281 1.225 1.250 16,406 -0.02(-1.57%)
Nov 07, 2024 1.280 1.289 1.260 1.270 4,245 +0.01(+0.79%)
Nov 06, 2024 1.240 1.290 1.240 1.260 14,241 -0.07(-5.26%)
Nov 05, 2024 1.240 1.330 1.240 1.330 35,411 +0.09(+7.26%)
Nov 04, 2024 1.240 1.300 1.240 1.240 11,238 -0.02(-1.59%)
Nov 01, 2024 1.380 1.390 1.260 1.260 12,891 -0.01(-1.18%)
Oct 31, 2024 1.370 1.370 1.270 1.275 23,625 -0.11(-8.27%)
Oct 30, 2024 1.450 1.450 1.370 1.390 11,474 -0.03(-2.11%)
Oct 29, 2024 1.440 1.500 1.410 1.420 23,850 -0.01(-0.70%)
Oct 28, 2024 1.460 1.470 1.430 1.430 15,355 -0.03(-2.05%)
Oct 25, 2024 1.500 1.547 1.440 1.460 18,746 -0.08(-5.19%)
Oct 24, 2024 1.437 1.540 1.420 1.540 27,946 +0.05(+3.23%)
Oct 23, 2024 1.450 1.510 1.420 1.492 28,868 +0.05(+3.60%)
Oct 22, 2024 1.520 1.700 1.400 1.440 74,500 -0.22(-13.25%)
Oct 21, 2024 1.320 1.770 1.320 1.660 369,803 +0.33(+24.81%)
Oct 18, 2024 1.280 1.360 1.242 1.330 67,589 +0.07(+5.56%)
Oct 17, 2024 1.210 1.302 1.185 1.260 72,441 +0.09(+7.69%)
Oct 16, 2024 1.170 1.181 1.150 1.170 23,327 +0.01(+0.86%)
Oct 15, 2024 1.200 1.200 1.140 1.160 29,454 -0.05(-3.73%)
Oct 14, 2024 1.190 1.210 1.185 1.205 6,642 +0.04(+2.99%)
Oct 11, 2024 1.170 1.220 1.150 1.170 5,905 -0.03(-2.50%)
Oct 10, 2024 1.190 1.234 1.130 1.200 27,151 +0.00(+0.00%)
Oct 09, 2024 1.260 1.260 1.150 1.200 60,943 -0.06(-4.76%)
Oct 08, 2024 1.330 1.330 1.260 1.260 12,817 -0.10(-7.35%)
Oct 07, 2024 1.340 1.400 1.340 1.360 33,064 +0.02(+1.48%)
Oct 04, 2024 1.500 1.510 1.320 1.340 60,327 -0.15(-10.06%)
Oct 03, 2024 1.480 1.590 1.430 1.490 46,972 -0.01(-0.67%)
Oct 02, 2024 1.380 1.570 1.380 1.500 111,467 +0.14(+10.29%)
Oct 01, 2024 1.450 1.580 1.310 1.360 110,492 -0.11(-7.48%)
Sep 30, 2024 1.220 1.590 1.220 1.470 236,851 +0.22(+17.60%)
Sep 27, 2024 1.170 1.327 1.142 1.250 23,881 +0.06(+5.04%)
Sep 26, 2024 1.170 1.350 1.130 1.190 31,711 +0.01(+1.24%)
Sep 25, 2024 1.140 1.175 1.110 1.175 3,839 +0.05(+4.02%)
Sep 24, 2024 1.080 1.160 1.061 1.130 10,349 +0.01(+0.89%)
Sep 23, 2024 1.150 1.150 1.060 1.120 5,934 -0.04(-3.45%)
Sep 20, 2024 1.200 1.230 1.090 1.160 12,996 -0.02(-1.69%)
Sep 19, 2024 1.130 1.180 1.090 1.180 8,807 +0.03(+3.06%)
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%)
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.