MingZhu Logistics Holdings Limited (YGMZ)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.056 | -7.18870346598 | 0.779 | 0.779 | 0.68 | 26220 | 0.70850998 | CS |
| 4 | -0.0627 | -7.98014509355 | 0.7857 | 1.05 | 0.6433 | 42772 | 0.85472602 | CS |
| 12 | -0.347 | -32.4299065421 | 1.07 | 1.25 | 0.6433 | 68744 | 0.92697312 | CS |
| 26 | -0.387 | -34.8648648649 | 1.11 | 1.77 | 0.6433 | 54174 | 1.09104252 | CS |
| 52 | -2.957 | -80.3532608696 | 3.68 | 6.239992 | 0.6433 | 324970 | 3.08638164 | CS |
| 156 | -11.357 | -94.0149006623 | 12.08 | 52 | 0.6433 | 270474 | 7.80477437 | CS |
| 260 | -34.477 | -97.9460227273 | 35.2 | 464 | 0.6433 | 360110 | 35.65345605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 0.723 | 0.00105 | 0.15 | 0.68 | 0.74 | 0.68 | 35597 |
| 1740094500 | 0.72195 | -0.01505 | -2.04 | 0.7103 | 0.758 | 0.71 | 10340 |
| 1740008100 | 0.737 | 0.057 | 8.38 | 0.709 | 0.778 | 0.6939999 | 18001 |
| 1739921700 | 0.68 | -0.0993 | -12.74 | 0.779 | 0.779 | 0.68 | 42460 |
| 1739576100 | 0.7793 | -0.2157 | -21.68 | 0.9303 | 0.992 | 0.7605 | 79190 |
| 1739489700 | 0.995 | -0.055 | -5.24 | 1.02 | 1.033 | 0.92 | 35048 |
| 1739403300 | 1.05 | 0.15 | 16.67 | 0.883 | 1.05 | 0.801 | 202976 |
| 1739316900 | 0.9 | 0.167 | 22.78 | 0.71 | 0.94 | 0.6919 | 127262 |
| 1739230500 | 0.733 | 0.0267 | 3.78 | 0.6956 | 0.737 | 0.66 | 22604 |
| 1738971300 | 0.7063 | 0.0312 | 4.62 | 0.6751 | 0.728 | 0.6751 | 7319 |
| 1738884900 | 0.6751 | -0.0069 | -1.01 | 0.6899999 | 0.716 | 0.67 | 11724 |
| 1738798500 | 0.682 | -0.013 | -1.87 | 0.71 | 0.75 | 0.6644 | 15120 |
| 1738712100 | 0.6949999 | -0.03 | -4.14 | 0.714001 | 0.714001 | 0.6433 | 46549 |
| 1738625700 | 0.725 | 0.005 | 0.69 | 0.675 | 0.73 | 0.6731 | 18115 |
| 1738366500 | 0.72 | -0.11 | -13.25 | 0.8715 | 0.8715 | 0.65 | 56104 |
| 1738280100 | 0.83 | -0.009 | -1.07 | 0.84 | 0.8415 | 0.7911 | 13015 |
| 1738193700 | 0.839 | 0.0170001 | 2.07 | 0.7903 | 0.84 | 0.7813 | 16885 |
| 1738107300 | 0.8219999 | 0.0276999 | 3.49 | 0.8 | 0.8453 | 0.781 | 26551 |
| 1738020900 | 0.7943 | -0.0157 | -1.94 | 0.7857 | 0.83 | 0.7705999 | 35536 |
| 1737761700 | 0.81 | -0.059 | -6.79 | 0.76 | 0.8119 | 0.76 | 57896 |
| 1737675300 | 0.869 | 0 | 0.00 | 0.869 | 0.869 | 0.869 | 0 |
| 1737588900 | 0.869 | 0 | 0.00 | 0.8429 | 0.9567 | 0.8422 | 55946 |
| 1737502500 | 0.869 | 0.012 | 1.40 | 0.88 | 0.88 | 0.8107 | 84614 |
| 1737156900 | 0.857 | 0.1670001 | 24.20 | 0.6899999 | 0.94 | 0.685 | 531081 |
| 1737070500 | 0.6899999 | -0.0346 | -4.78 | 0.73 | 0.73 | 0.6899999 | 16532 |
| 1736984100 | 0.7246 | -0.0353 | -4.65 | 0.741 | 0.741 | 0.680101 | 23413 |
| 1736897700 | 0.7599 | -0.0001 | -0.01 | 0.81 | 0.8499 | 0.742 | 19038 |
| 1736811300 | 0.76 | -0.0504 | -6.22 | 0.8104 | 0.8399 | 0.76 | 22352 |
| 1736552100 | 0.8104 | -0.0246 | -2.95 | 0.85 | 0.85 | 0.8101 | 17937 |
| 1736379300 | 0.835 | -0.015 | -1.76 | 0.85 | 0.8778 | 0.83 | 19074 |
| 1736292900 | 0.85 | -0.02 | -2.30 | 0.86 | 0.8797 | 0.83 | 54454 |
| 1736206500 | 0.87 | 0.0001 | 0.01 | 0.8699 | 0.9 | 0.845 | 47388 |
| 1735947300 | 0.8699 | -0.0111 | -1.26 | 0.9 | 0.9 | 0.8199 | 61899 |
| 1735860900 | 0.881 | -0.106 | -10.74 | 0.936 | 0.938499 | 0.8689 | 190016 |
| 1735688100 | 0.987 | 0.0069 | 0.70 | 1.12 | 1.12 | 0.98 | 1267055 |
| 1735601700 | 0.9801 | -0.0699 | -6.66 | 0.97 | 1.0716 | 0.97 | 6737 |
| 1735342500 | 1.05 | 0 | 0.00 | 1.03 | 1.09 | 0.95 | 23779 |
| 1735256100 | 1.05 | 0.01 | 1.17 | 1.05 | 1.078 | 1 | 11090 |
| 1735077840 | 1.0379 | 0.16 | 17.93 | 0.9697 | 1.0452999 | 0.9118 | 44524 |
| 1734996900 | 0.8801 | 0.0001 | 0.01 | 0.93 | 0.93 | 0.8801 | 2345 |
| 1734737700 | 0.88 | -0.07 | -7.37 | 0.94 | 0.9495 | 0.855001 | 36905 |
| 1734651300 | 0.95 | -0.08 | -7.77 | 1.04 | 1.06 | 0.95 | 11202 |
| 1734564900 | 1.03 | -0.13 | -11.21 | 1.2 | 1.2 | 1 | 53902 |
| 1734478500 | 1.16 | 0 | 0.00 | 1.1299999 | 1.2 | 1.1 | 18089 |
| 1734392100 | 1.16 | -0.03 | -2.52 | 1.17 | 1.22 | 1.12 | 25597 |
| 1734132900 | 1.19 | -0.03 | -2.17 | 1.2 | 1.25 | 1.158 | 20450 |
| 1734046500 | 1.2164 | 0.02 | 1.37 | 1.2 | 1.2164 | 1.16 | 10083 |
| 1733960100 | 1.2 | 0.04 | 3.45 | 1.1 | 1.24 | 1.1 | 15191 |
| 1733873700 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.25 | 1.099 | 28839 |
| 1733787300 | 1.15 | 0.06 | 5.58 | 1.1299999 | 1.2 | 1.04 | 71942 |
| 1733528100 | 1.0892 | -0.01 | -0.98 | 1.06 | 1.1399999 | 1.06 | 708 |
| 1733441700 | 1.1 | -0.03 | -2.65 | 1.11 | 1.1399999 | 1.1 | 5929 |
| 1733355300 | 1.1299999 | 0.01 | 0.89 | 1.09 | 1.175 | 1.09 | 31353 |
| 1733268900 | 1.12 | 0 | 0.00 | 1.1 | 1.12 | 1.07 | 20319 |
| 1733182500 | 1.12 | 0.03 | 2.75 | 1.07 | 1.12 | 1.03 | 21226 |
| 1732917840 | 1.09 | -0.02 | -1.80 | 1.11 | 1.1499 | 1.08 | 9602 |
| 1732750500 | 1.11 | 0.01 | 0.91 | 1.1 | 1.151 | 1.0801 | 19475 |
| 1732664100 | 1.1 | -0.01 | -0.90 | 1.07 | 1.15 | 1.07 | 4251 |
| 1732577700 | 1.11 | 0.02 | 1.83 | 1.12 | 1.12 | 1.07 | 6772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
