Advertisement
Advertisement
U.S. Markets close in 1 hr 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

MingZhu Logistics Holdings Limited (YGMZ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
3.0100+0.3100 (+11.48%)
As of 02:35PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20222.70003.15012.56693.01003.0100167,764
Dec 02, 20222.19002.69902.19002.69902.699049,700
Dec 01, 20222.36902.57002.36902.55002.550017,200
Nov 30, 20222.27902.46902.27902.42002.42007,600
Nov 29, 20222.39002.54002.24802.27002.270016,800
Nov 28, 20222.38002.45002.30002.39002.390021,200
Nov 25, 20222.35002.59002.26002.53202.5320680,200
Nov 23, 20222.17002.45002.10002.41002.4100291,400
Nov 22, 20222.10002.20002.10002.17002.1700306,600
Nov 21, 20222.01002.20002.01002.20002.200020,700
Nov 18, 20222.03002.10002.00002.01002.01006,500
Nov 17, 20222.02002.04001.92002.02002.020073,100
Nov 16, 20221.79002.05401.79002.01002.010061,300
Nov 15, 20221.70101.79701.67001.79001.790039,500
Nov 14, 20221.65001.69501.65001.66001.6600900
Nov 11, 20221.63001.72501.60001.66001.66006,300
Nov 10, 20221.60001.65001.60001.65001.65007,300
Nov 09, 20221.66001.70001.60001.60501.60504,700
Nov 08, 20221.70001.71001.61001.62001.62006,900
Nov 07, 20221.57001.81001.57001.81001.810018,300
Nov 04, 20221.64001.66001.58001.66001.660031,900
Nov 03, 20221.62001.66001.62001.66001.660011,000
Nov 02, 20221.80001.82001.60001.72601.7260148,500
Nov 01, 20221.90001.90001.81001.82001.82003,300
Oct 31, 20221.85001.91001.74801.90001.900055,400
Oct 28, 20221.84001.89001.84001.87001.870011,300
Oct 27, 20221.98001.98001.90001.95001.95002,600
Oct 26, 20221.90001.96901.90001.94001.94005,300
Oct 25, 20221.90001.97001.90001.97001.970011,200
Oct 24, 20222.01002.02001.90001.97001.970039,200
Oct 21, 20222.03002.17002.02002.08002.08004,100
Oct 20, 20222.00002.08002.00002.05802.05804,000
Oct 19, 20221.93002.04001.89002.00002.00006,300
Oct 18, 20221.96002.08001.95001.99001.99007,800
Oct 17, 20221.96001.98001.86001.96001.960025,100
Oct 14, 20221.93001.97301.91001.96001.96003,100
Oct 13, 20221.98001.98001.85001.89401.894022,700
Oct 12, 20221.91001.97001.87901.90001.900019,100
Oct 11, 20222.16002.16001.90001.93001.930010,400
Oct 10, 20222.05802.21002.00002.05002.050026,400
Oct 07, 20222.11402.14002.06002.14002.140019,800
Oct 06, 20222.13002.16002.03002.12002.120031,000
Oct 05, 20222.01002.14002.01002.08002.08002,400
Oct 04, 20221.97002.00001.97001.99001.99005,400
Oct 03, 20222.15002.15001.95002.00002.00004,200
Sep 30, 20221.99002.05301.99002.05302.05307,500
Sep 29, 20221.95002.00001.91001.98401.984078,000
Sep 28, 20222.02002.02001.91001.97001.97004,700
Sep 27, 20221.96001.96001.91001.91001.91005,900
Sep 26, 20221.91002.02001.90001.90001.900012,900
Sep 23, 20222.03502.03501.94001.96501.965032,800
Sep 22, 20222.19002.19002.01002.02002.02007,300
Sep 21, 20222.64002.64002.08002.10002.1000137,100
Sep 20, 20222.76002.76002.51402.52502.525018,700
Sep 19, 20222.71002.76002.67002.67002.670023,300
Sep 16, 20222.72002.80002.66002.75002.750016,400
Sep 15, 20222.79002.80002.69602.75002.750023,400
Sep 14, 20222.80002.81002.65002.70002.700010,800
Sep 13, 20222.75002.79002.69002.79002.790016,800
Sep 12, 20222.61002.81002.61002.80602.806019,500
Sep 09, 20222.54702.80002.54702.80002.800023,600
Sep 08, 20222.61802.65002.55002.65002.65008,600
Sep 07, 20222.57002.63602.52002.59602.596033,200
Sep 06, 20222.43002.51002.43002.50602.506011,700
Sep 02, 20222.35002.48002.35002.45002.450013,800
Sep 01, 20222.51402.51402.28002.34002.3400111,000
Aug 31, 20222.41802.50002.40002.50002.50008,700
Aug 30, 20222.52002.52002.38002.43002.430017,700
Aug 29, 20222.63802.63802.48002.52002.520011,200
Aug 26, 20222.63002.64802.50002.50002.500023,000
Aug 25, 20222.42002.68002.30002.65002.650074,800
Aug 24, 20222.60402.65002.52302.62602.626046,100
Aug 23, 20222.59002.64002.51302.62602.626032,100
Aug 22, 20222.58302.62002.50002.61002.610022,000
Aug 19, 20222.62302.63002.55002.60602.60609,400
Aug 18, 20222.53002.63002.52002.53002.530021,400
Aug 17, 20222.60002.62002.50002.61502.615046,500
Aug 16, 20222.58002.69002.36002.62002.620046,300
Aug 15, 20222.76002.90002.62002.63002.630055,200
Aug 12, 20222.77002.85002.73002.80002.800020,500
Aug 11, 20222.93003.38002.85402.85402.8540126,200
Aug 10, 20222.74002.92002.69002.92002.920045,900
Aug 09, 20222.68002.80002.52002.74002.740028,800
Aug 08, 20222.60002.75002.60002.70002.700064,500
Aug 05, 20222.50002.63002.50002.58002.580019,100
Aug 04, 20222.62002.62002.51002.54402.544040,400
Aug 03, 20222.51002.65002.51002.51002.510032,600
Aug 02, 20222.61002.63002.50002.56002.560038,000
Aug 01, 20222.83002.83002.65002.66002.660036,800
Jul 29, 20222.66002.76002.66002.71002.710064,500
Jul 28, 20222.64002.69002.56502.67002.670021,300
Jul 27, 20222.50002.57002.50002.57002.570022,600
Jul 26, 20222.46002.62002.31002.49002.490064,000
Jul 25, 20222.70002.70002.60002.60002.600049,200
Jul 22, 20222.68002.71902.60002.67002.670019,900
Jul 21, 20222.76002.76002.68002.69002.690047,500
Jul 20, 20222.50002.71502.49802.68002.6800152,300
Jul 19, 20222.33002.50002.29002.49002.490038,600
Jul 18, 20222.25002.40502.25002.35002.350092,900
Jul 15, 20222.19002.26002.19002.25002.250017,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement