Skip to main content

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

1.100 +0.000 (+0.01%)
Streaming Delayed Price Updated: 12:29 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 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.