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

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

1.030 -0.130 (-11.21%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 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 (%)
Dec 17, 2024 1.200 1.200 1.100 1.160 18,089 +0.00(+0.00%)
Dec 16, 2024 1.200 1.220 1.120 1.160 25,597 -0.03(-2.52%)
Dec 13, 2024 1.200 1.250 1.158 1.190 20,450 -0.03(-2.17%)
Dec 12, 2024 1.180 1.216 1.160 1.216 9,933 +0.02(+1.37%)
Dec 11, 2024 1.100 1.240 1.100 1.200 15,191 +0.04(+3.45%)
Dec 10, 2024 1.130 1.250 1.099 1.160 28,839 +0.01(+0.87%)
Dec 09, 2024 1.130 1.200 1.040 1.150 71,942 +0.06(+5.58%)
Dec 06, 2024 1.100 1.100 1.089 1.089 708 -0.01(-0.98%)
Dec 05, 2024 1.140 1.140 1.100 1.100 5,929 -0.03(-2.65%)
Dec 04, 2024 1.090 1.175 1.090 1.130 31,103 +0.01(+0.89%)
Dec 03, 2024 1.080 1.120 1.070 1.120 20,319 +0.00(+0.00%)
Dec 02, 2024 1.100 1.120 1.030 1.120 21,226 +0.04(+3.52%)
Nov 29, 2024 1.110 1.150 1.080 1.082 9,602 -0.03(-2.53%)
Nov 27, 2024 1.100 1.151 1.080 1.110 19,526 +0.01(+0.91%)
Nov 26, 2024 1.120 1.150 1.100 1.100 4,251 -0.01(-0.90%)
Nov 25, 2024 1.100 1.110 1.070 1.110 6,772 +0.02(+1.83%)
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 62,225 -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%)
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.