ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.00
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      63,065.45
      -1.06%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. MingZhu Logistics Holdings Limited (YGMZ)

      7. MingZhu Logistics Holdings Limited (YGMZ) Historical

      YGMZ MingZhu Logistics Holdings Limited

      0.42599
      -0.00401 (-0.93%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes

      YGMZ Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 26 2024 0.42599 -0.00401 -0.93% 0.414 0.426 0.405 16,405
      Apr 25 2024 0.43 0.006 1.42% 0.405 0.4379 0.405 63,252
      Apr 24 2024 0.424 0.017 4.18% 0.407 0.424 0.407 22,877
      Apr 23 2024 0.407 -0.0217 -5.06% 0.42 0.42 0.4069 25,769
      Apr 22 2024 0.4287 -0.0413 -8.79% 0.44 0.45 0.403701 53,692
      Apr 19 2024 0.47 0.0001 0.02% 0.437 0.48 0.3917 126,332
      Apr 18 2024 0.4699 0.079 20.21% 0.3889 0.47 0.3889 151,936
      Apr 17 2024 0.3909 0.002 0.51% 0.389 0.3949 0.3889 25,031
      Apr 16 2024 0.3889 -0.0044 -1.12% 0.39 0.3977 0.3889 15,487
      Apr 15 2024 0.3933 -0.0067 -1.68% 0.39 0.3977 0.3889 28,055
      Apr 12 2024 0.40 0.0089 2.28% 0.38 0.40 0.38 60,306
      Apr 11 2024 0.3911 0.0012 0.31% 0.3825 0.3999 0.3825 14,297
      Apr 10 2024 0.3899 0.0064 1.67% 0.3814 0.41 0.3814 36,471
      Apr 09 2024 0.3835 0.0018 0.47% 0.382 0.42 0.38 32,979
      Apr 08 2024 0.3817 -0.018 -4.50% 0.384 0.40 0.3816 65,811
      Apr 05 2024 0.3997 -0.0003 -0.08% 0.40 0.40 0.385 33,783
      Apr 04 2024 0.40 -0.0018 -0.45% 0.42 0.42 0.3806 37,059
      Apr 03 2024 0.4018 -0.00421 -1.04% 0.397 0.41 0.3801 14,152
      Apr 02 2024 0.406005 0.00601 1.50% 0.409 0.409 0.377 30,596
      Apr 01 2024 0.40 0.0083 2.12% 0.3777 0.40 0.376 78,487
      Mar 28 2024 0.3917 0.002 0.51% 0.39 0.3939 0.376 40,326
      Mar 27 2024 0.3897 -0.0152 -3.75% 0.401 0.401 0.37 143,010
      Mar 26 2024 0.4049 -0.0188 -4.44% 0.411 0.4237 0.3925 132,336
      Mar 25 2024 0.4237 -0.0214 -4.81% 0.441 0.442 0.41 130,062
      Mar 22 2024 0.4451 -0.017 -3.68% 0.4648 0.4648 0.4451 50,548
      Mar 21 2024 0.4621 -0.0269 -5.50% 0.475 0.486 0.4612 84,745
      Mar 20 2024 0.489 0.012 2.52% 0.4725 0.495 0.462 106,158
      Mar 19 2024 0.477 0.007 1.49% 0.4751 0.48 0.4504 147,661
      Mar 18 2024 0.47 -0.007 -1.47% 0.4455 0.489 0.4455 95,394
      Mar 15 2024 0.477 0.027 6.00% 0.45 0.4797 0.4451 65,341
      Mar 14 2024 0.45 -0.021 -4.46% 0.46 0.47 0.45 101,217
      Mar 13 2024 0.471 -0.0085 -1.77% 0.493 0.493 0.45 231,040
      Mar 12 2024 0.4795 -0.0105 -2.14% 0.4853 0.487501 0.462 92,713
      Mar 11 2024 0.49 -0.0054 -1.09% 0.4905 0.4999 0.46 246,287
      Mar 08 2024 0.4954 -0.0245 -4.71% 0.50 0.508 0.47 446,904
      Mar 07 2024 0.5199 -0.2461 -32.13% 0.6484 0.6484 0.5083 949,070
      Mar 06 2024 0.766 0.246 47.31% 0.58 0.779999 0.50 2,772,349
      Mar 05 2024 0.52 -0.0188 -3.49% 0.49 0.5412 0.4785 593,992
      Mar 04 2024 0.5388 0.0708 15.13% 0.60 0.653 0.45 6,483,288
      Mar 01 2024 0.468 0.003 0.65% 0.465 0.48 0.46 39,204
      Feb 29 2024 0.465 -0.045 -8.82% 0.4822 0.495 0.465 27,961
      Feb 28 2024 0.51 0.023 4.72% 0.4669 0.51 0.465 20,034
      Feb 27 2024 0.487 -0.0109 -2.19% 0.48 0.517 0.4655 31,633
      Feb 26 2024 0.4979 0.0366 7.93% 0.46 0.498999 0.46 25,951
      Feb 23 2024 0.4613 -0.0187 -3.90% 0.461 0.49 0.4601 22,751
      Feb 22 2024 0.48 0.00 0.00% 0.46 0.50 0.46 11,310
      Feb 21 2024 0.48 0.00 0.00% 0.495 0.495 0.4799 51,853
      Feb 20 2024 0.48 -0.029 -5.70% 0.52 0.52 0.465 124,826
      Feb 16 2024 0.509 0.029 6.04% 0.4656 0.5186 0.464 303,674
      Feb 15 2024 0.48 0.01 2.13% 0.475 0.52 0.475 125,573
      Feb 14 2024 0.47 0.019 4.21% 0.46 0.4887 0.451 66,308
      Feb 13 2024 0.451 -0.059 -11.57% 0.4695 0.4995 0.45 108,109
      Feb 12 2024 0.51 0.04 8.51% 0.47 0.6199 0.45 1,194,518
      Feb 09 2024 0.47 0.00 0.00% 0.45 0.47 0.45 8,358
      Feb 08 2024 0.47 -0.02 -4.08% 0.51 0.51 0.455 19,318
      Feb 07 2024 0.49 0.0345 7.57% 0.44 0.50 0.44 5,592
      Feb 06 2024 0.4555 -0.0145 -3.09% 0.448 0.4999 0.448 6,374
      Feb 05 2024 0.47 -0.028 -5.62% 0.46 0.50 0.4545 9,388
      Feb 02 2024 0.498 0.0058 1.18% 0.4922 0.50 0.455201 7,475
      Feb 01 2024 0.4922 -0.0078 -1.56% 0.465 0.50 0.4535 9,570
      Jan 31 2024 0.50 0.0257 5.42% 0.483 0.5088 0.442 13,487
      Jan 30 2024 0.4743 -0.0257 -5.14% 0.47 0.54 0.47 12,679
      Jan 29 2024 0.50 0.05 11.11% 0.44 0.50 0.44 8,688

      Your Recent History

      NASDAQ
      YGMZ
      MingZhu Logistics
      Delayed Upgrade Clock