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 )

0.7793 -0.2157 (-21.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 0.6750 0.7300 0.6731 0.7250 18,115 +0.01(+0.69%)
Jan 31, 2025 0.7800 0.8400 0.6500 0.7200 56,398 -0.11(-13.25%)
Jan 30, 2025 0.8390 0.8415 0.7911 0.8300 13,055 -0.01(-1.07%)
Jan 29, 2025 0.8000 0.8400 0.7813 0.8390 16,885 +0.02(+2.07%)
Jan 28, 2025 0.8179 0.8453 0.7810 0.8220 27,962 +0.03(+3.49%)
Jan 27, 2025 0.8100 0.8300 0.7706 0.7943 35,462 -0.02(-1.94%)
Jan 24, 2025 0.8100 0.8119 0.7600 0.8100 64,361 +0.00(+0.00%)
Jan 23, 2025 0.8030 0.8970 0.7670 0.8100 49,047 -0.06(-6.79%)
Jan 22, 2025 0.8429 0.9567 0.8314 0.8690 56,075 +0.00(+0.00%)
Jan 21, 2025 0.8800 0.8800 0.8107 0.8690 85,056 +0.01(+1.40%)
Jan 17, 2025 0.6900 0.9400 0.6850 0.8570 546,517 +0.17(+24.20%)
Jan 16, 2025 0.7100 0.7300 0.6900 0.6900 16,282 -0.03(-4.78%)
Jan 15, 2025 0.7409 0.7410 0.6801 0.7246 23,413 -0.04(-4.65%)
Jan 14, 2025 0.8500 0.8499 0.7420 0.7599 19,038 -0.00(-0.01%)
Jan 13, 2025 0.8104 0.8399 0.7600 0.7600 22,352 -0.05(-6.22%)
Jan 10, 2025 0.8500 0.8500 0.8101 0.8104 17,937 -0.02(-2.95%)
Jan 08, 2025 0.8500 0.8778 0.8300 0.8350 19,078 -0.02(-1.76%)
Jan 07, 2025 0.8600 0.8797 0.8300 0.8500 54,454 -0.02(-2.30%)
Jan 06, 2025 0.9000 0.9000 0.8450 0.8700 47,388 +0.00(+0.01%)
Jan 03, 2025 0.9000 0.9000 0.8199 0.8699 62,400 -0.01(-1.26%)
Jan 02, 2025 0.9400 0.9385 0.8689 0.8810 189,779 -0.11(-10.74%)
Dec 31, 2024 0.9870 0 +0.01(+0.70%)
Dec 30, 2024 0.9700 1.072 0.9700 0.9801 6,737 -0.07(-6.66%)
Dec 27, 2024 1.030 1.090 0.9500 1.050 23,779 +0.00(+0.00%)
Dec 26, 2024 1.050 1.078 1.000 1.050 11,090 +0.01(+1.17%)
Dec 24, 2024 0.9697 1.045 0.9118 1.038 44,524 +0.16(+17.93%)
Dec 23, 2024 0.8900 0.8900 0.8801 0.8801 2,345 +0.00(+0.01%)
Dec 20, 2024 0.9400 0.9495 0.8550 0.8800 36,905 -0.17(-16.19%)
Dec 19, 2024 1.040 1.060 0.9562 1.050 8,063 +0.02(+1.94%)
Dec 18, 2024 1.200 1.200 1.000 1.030 53,902 -0.13(-11.21%)
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%)
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 and Conditions.