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

MingZhu Logistics Holdings Limited - Ordinary Shares (NQ:YGMZ)

0.9128 -0.0972 (-9.62%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 21, 2025 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 (%)
Apr 17, 2025 0.7600 1.210 0.7200 1.010 3,396,646 +0.27(+36.49%)
Apr 16, 2025 0.7000 0.8000 0.6950 0.7400 5,365 -0.00(-0.54%)
Apr 15, 2025 0.7000 0.7500 0.6901 0.7440 19,646 -0.02(-2.11%)
Apr 14, 2025 0.7200 0.7600 0.6900 0.7600 4,401 +0.04(+6.06%)
Apr 11, 2025 0.6961 0.7356 0.6886 0.7166 48,422 +0.03(+4.08%)
Apr 10, 2025 0.7295 0.7490 0.6752 0.6885 37,919 -0.06(-8.08%)
Apr 09, 2025 0.7500 0.7500 0.7100 0.7490 2,118 +0.02(+2.74%)
Apr 08, 2025 0.7210 0.7700 0.6750 0.7290 5,903 +0.03(+4.14%)
Apr 07, 2025 0.7100 0.7439 0.6760 0.7000 10,220 -0.07(-8.89%)
Apr 04, 2025 0.7200 0.8056 0.7200 0.7683 23,282 -0.01(-1.50%)
Apr 03, 2025 0.6750 0.7800 0.6750 0.7800 5,319 -0.03(-3.94%)
Apr 02, 2025 0.7540 0.9000 0.7125 0.8120 69,485 +0.07(+10.06%)
Apr 01, 2025 0.7020 0.7570 0.7020 0.7378 3,089 -0.02(-2.79%)
Mar 31, 2025 0.7970 0.7970 0.7000 0.7590 7,127 -0.00(-0.12%)
Mar 28, 2025 0.8337 0.8337 0.7535 0.7599 22,677 -0.08(-9.54%)
Mar 27, 2025 0.9900 0.9900 0.8100 0.8400 21,382 +0.02(+2.45%)
Mar 26, 2025 0.8600 0.8660 0.8020 0.8199 12,663 -0.05(-5.65%)
Mar 25, 2025 0.9300 0.9455 0.8200 0.8690 20,000 +0.00(+0.49%)
Mar 24, 2025 0.8800 0.9900 0.8501 0.8648 20,275 -0.04(-3.91%)
Mar 21, 2025 0.9400 1.090 0.7753 0.9000 333,298 -0.04(-4.26%)
Mar 20, 2025 1.000 1.000 0.9151 0.9400 12,542 -0.02(-2.07%)
Mar 19, 2025 0.9400 0.9599 0.9000 0.9599 33,019 -0.00(-0.31%)
Mar 18, 2025 1.000 1.000 0.8924 0.9629 40,629 -0.04(-3.60%)
Mar 17, 2025 0.9436 1.000 0.9436 0.9989 48,413 +0.02(+1.93%)
Mar 14, 2025 0.9500 0.9800 0.9150 0.9800 44,572 +0.03(+3.18%)
Mar 13, 2025 0.9160 0.9500 0.8700 0.9498 56,524 +0.03(+2.79%)
Mar 12, 2025 0.9020 0.9300 0.8800 0.9240 18,485 +0.03(+3.83%)
Mar 11, 2025 0.8345 0.8900 0.8180 0.8899 19,091 +0.05(+6.05%)
Mar 10, 2025 0.8390 0.8500 0.7658 0.8391 23,573 +0.01(+1.22%)
Mar 07, 2025 0.7777 0.8500 0.7777 0.8290 19,802 +0.04(+5.20%)
Mar 06, 2025 0.7880 0.7890 0.7440 0.7880 23,930 +0.00(+0.00%)
Mar 05, 2025 0.7000 0.7880 0.7000 0.7880 16,293 +0.06(+8.09%)
Mar 04, 2025 0.6610 0.7300 0.6610 0.7290 14,300 +0.05(+7.36%)
Mar 03, 2025 0.6800 0.6990 0.6610 0.6790 20,623 -0.02(-2.86%)
Feb 28, 2025 0.6658 0.6990 0.6658 0.6990 7,209 +0.01(+1.45%)
Feb 27, 2025 0.6707 0.6900 0.6700 0.6890 6,515 -0.01(-1.15%)
Feb 26, 2025 0.6710 0.7040 0.6610 0.6970 18,427 +0.02(+3.58%)
Feb 25, 2025 0.6640 0.6770 0.6640 0.6729 13,875 -0.01(-2.05%)
Feb 24, 2025 0.7001 0.7230 0.6610 0.6870 20,457 -0.04(-4.98%)
Feb 21, 2025 0.7400 0.7400 0.7040 0.7230 35,597 +0.00(+0.14%)
Feb 20, 2025 0.7130 0.7580 0.7100 0.7220 10,340 -0.02(-2.04%)
Feb 19, 2025 0.7100 0.7780 0.6940 0.7370 18,001 +0.06(+8.38%)
Feb 18, 2025 0.7800 0.7790 0.6800 0.6800 48,059 -0.10(-12.74%)
Feb 14, 2025 0.9300 0.9920 0.7605 0.7793 80,277 -0.22(-21.68%)
Feb 13, 2025 1.033 1.033 0.9200 0.9950 35,048 -0.06(-5.24%)
Feb 12, 2025 0.8830 1.050 0.8010 1.050 202,876 +0.15(+16.67%)
Feb 11, 2025 0.7500 0.9400 0.6919 0.9000 127,262 +0.17(+22.78%)
Feb 10, 2025 0.7360 0.7370 0.6600 0.7330 22,604 +0.03(+3.78%)
Feb 07, 2025 0.7099 0.7280 0.6800 0.7063 7,420 +0.03(+4.62%)
Feb 06, 2025 0.7000 0.7160 0.6700 0.6751 11,724 -0.01(-1.01%)
Feb 05, 2025 0.7500 0.7500 0.6644 0.6820 15,120 -0.01(-1.87%)
Feb 04, 2025 0.7140 0.7140 0.6433 0.6950 46,549 -0.03(-4.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.