Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mingzhu Logistics Holdings Ltd (NQ: YGMZ )

0.3590 +0.0131 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 17, 2024 0.3830 0.3890 0.3201 0.3590 539,446 +0.01(+3.79%)
May 16, 2024 0.3700 0.3750 0.3382 0.3459 190,592 -0.03(-8.47%)
May 15, 2024 0.3800 0.4043 0.3750 0.3779 77,455 -0.00(-0.13%)
May 14, 2024 0.3801 0.3850 0.3751 0.3784 25,552 -0.00(-0.42%)
May 13, 2024 0.3707 0.3800 0.3706 0.3800 29,604 +0.01(+2.70%)
May 10, 2024 0.3751 0.3751 0.3700 0.3700 32,790 -0.00(-0.70%)
May 09, 2024 0.3750 0.3750 0.3700 0.3726 28,163 -0.01(-1.69%)
May 08, 2024 0.3665 0.3899 0.3665 0.3790 16,452 +0.01(+3.95%)
May 07, 2024 0.3787 0.3787 0.3600 0.3646 29,895 -0.01(-2.77%)
May 06, 2024 0.3900 0.4050 0.3700 0.3750 73,121 -0.01(-2.62%)
May 03, 2024 0.3880 0.4045 0.3800 0.3851 51,605 -0.01(-3.12%)
May 02, 2024 0.4200 0.4200 0.3850 0.3975 22,134 -0.00(-0.92%)
May 01, 2024 0.4380 0.4380 0.3900 0.4012 138,562 -0.03(-5.93%)
Apr 30, 2024 0.4310 0.4320 0.4201 0.4265 4,574 -0.00(-0.93%)
Apr 29, 2024 0.4367 0.4367 0.4063 0.4305 19,047 +0.00(+1.06%)
Apr 26, 2024 0.4140 0.4260 0.4050 0.4260 16,410 -0.00(-0.93%)
Apr 25, 2024 0.4050 0.4379 0.4050 0.4300 63,252 +0.01(+1.42%)
Apr 24, 2024 0.4100 0.4240 0.4070 0.4240 22,877 +0.02(+4.18%)
Apr 23, 2024 0.4200 0.4200 0.4069 0.4070 25,769 -0.02(-5.06%)
Apr 22, 2024 0.4400 0.4500 0.4037 0.4287 53,692 -0.04(-8.79%)
Apr 19, 2024 0.4400 0.4800 0.3917 0.4700 128,599 +0.00(+0.02%)
Apr 18, 2024 0.3889 0.4700 0.3889 0.4699 151,938 +0.08(+20.21%)
Apr 17, 2024 0.3890 0.3949 0.3889 0.3909 25,031 +0.00(+0.51%)
Apr 16, 2024 0.3900 0.3977 0.3889 0.3889 15,487 -0.00(-1.12%)
Apr 15, 2024 0.3900 0.3977 0.3889 0.3933 28,055 -0.01(-1.68%)
Apr 12, 2024 0.3800 0.4000 0.3800 0.4000 60,306 +0.01(+2.28%)
Apr 11, 2024 0.3825 0.3999 0.3825 0.3911 14,306 +0.00(+0.31%)
Apr 10, 2024 0.3814 0.4100 0.3814 0.3899 36,471 +0.01(+1.67%)
Apr 09, 2024 0.3800 0.4200 0.3800 0.3835 32,979 +0.00(+0.47%)
Apr 08, 2024 0.3840 0.4000 0.3816 0.3817 65,811 -0.02(-4.50%)
Apr 05, 2024 0.4000 0.4000 0.3850 0.3997 33,858 -0.00(-0.08%)
Apr 04, 2024 0.3900 0.4000 0.3806 0.4000 37,059 -0.00(-0.45%)
Apr 03, 2024 0.3950 0.4100 0.3801 0.4018 14,152 -0.00(-1.03%)
Apr 02, 2024 0.3820 0.4077 0.3770 0.4060 30,596 +0.01(+1.50%)
Apr 01, 2024 0.4000 0.4000 0.3760 0.4000 79,787 +0.01(+2.12%)
Mar 28, 2024 0.3900 0.3939 0.3760 0.3917 40,343 +0.00(+0.51%)
Mar 27, 2024 0.4000 0.4010 0.3700 0.3897 143,010 -0.02(-3.75%)
Mar 26, 2024 0.4110 0.4237 0.3925 0.4049 132,336 -0.02(-4.44%)
Mar 25, 2024 0.4410 0.4420 0.4100 0.4237 130,062 -0.02(-4.81%)
Mar 22, 2024 0.4648 0.4648 0.4451 0.4451 50,588 -0.02(-3.68%)
Mar 21, 2024 0.4800 0.4860 0.4612 0.4621 84,968 -0.03(-5.50%)
Mar 20, 2024 0.4795 0.4950 0.4620 0.4890 106,158 +0.01(+2.52%)
Mar 19, 2024 0.4751 0.4800 0.4504 0.4770 147,665 +0.01(+1.49%)
Mar 18, 2024 0.4455 0.4890 0.4455 0.4700 97,271 -0.01(-1.47%)
Mar 15, 2024 0.4500 0.4797 0.4451 0.4770 65,371 +0.03(+6.00%)
Mar 14, 2024 0.4600 0.4700 0.4500 0.4500 101,217 -0.02(-4.46%)
Mar 13, 2024 0.4900 0.4899 0.4500 0.4710 231,040 -0.01(-1.77%)
Mar 12, 2024 0.4853 0.4875 0.4620 0.4795 94,199 -0.01(-2.14%)
Mar 11, 2024 0.4905 0.4999 0.4600 0.4900 246,287 -0.01(-1.09%)
Mar 08, 2024 0.5000 0.5080 0.4700 0.4954 447,828 -0.02(-4.71%)
Mar 07, 2024 0.6484 0.6484 0.5083 0.5199 949,045 -0.25(-32.13%)
Mar 06, 2024 0.5800 0.7800 0.5000 0.7660 2,772,094 +0.25(+47.31%)
Mar 05, 2024 0.4900 0.5412 0.4785 0.5200 594,192 -0.02(-3.49%)
Mar 04, 2024 0.6000 0.6530 0.4500 0.5388 6,494,597 +0.07(+15.13%)
Mar 01, 2024 0.4650 0.4800 0.4600 0.4680 39,204 +0.00(+0.65%)
Feb 29, 2024 0.4822 0.4950 0.4650 0.4650 27,961 -0.04(-8.82%)
Feb 28, 2024 0.4669 0.5100 0.4650 0.5100 20,034 +0.02(+4.72%)
Feb 27, 2024 0.4800 0.5170 0.4655 0.4870 31,633 -0.01(-2.19%)
Feb 26, 2024 0.4750 0.4990 0.4651 0.4979 25,951 +0.04(+7.93%)
Feb 23, 2024 0.4810 0.4900 0.4601 0.4613 22,851 -0.02(-3.90%)
Feb 22, 2024 0.4600 0.5000 0.4600 0.4800 11,310 +0.00(+0.00%)
Feb 21, 2024 0.5000 0.4950 0.4799 0.4800 51,853 +0.00(+0.00%)
Feb 20, 2024 0.4800 0.5100 0.4650 0.4800 124,826 -0.03(-5.70%)
Feb 16, 2024 0.4656 0.5186 0.4640 0.5090 308,780 +0.03(+6.04%)
Feb 15, 2024 0.4700 0.5200 0.4750 0.4800 125,573 +0.01(+2.13%)
Feb 14, 2024 0.4600 0.4887 0.4510 0.4700 66,308 +0.02(+4.21%)
Feb 13, 2024 0.4695 0.4995 0.4500 0.4510 106,011 -0.06(-11.57%)
Feb 12, 2024 0.4700 0.6199 0.4500 0.5100 1,194,417 +0.04(+8.51%)
Feb 09, 2024 0.4700 0.4700 0.4500 0.4700 8,368 +0.00(+0.00%)
Feb 08, 2024 0.4900 0.5090 0.4550 0.4700 19,318 -0.02(-4.08%)
Feb 07, 2024 0.4400 0.5000 0.4400 0.4900 5,576 +0.03(+7.57%)
Feb 06, 2024 0.4700 0.4999 0.4500 0.4555 6,374 -0.01(-3.09%)
Feb 05, 2024 0.4980 0.5000 0.4545 0.4700 9,388 -0.03(-5.62%)
Feb 02, 2024 0.4922 0.5000 0.4552 0.4980 7,475 +0.01(+1.18%)
Feb 01, 2024 0.4977 0.5000 0.4535 0.4922 9,570 -0.01(-1.56%)
Jan 31, 2024 0.4640 0.5088 0.4420 0.5000 13,487 +0.03(+5.42%)
Jan 30, 2024 0.4925 0.5400 0.4741 0.4743 12,679 -0.03(-5.14%)
Jan 29, 2024 0.4400 0.5000 0.4400 0.5000 8,688 +0.05(+11.11%)
Jan 26, 2024 0.4700 0.4700 0.4500 0.4500 8,376 -0.03(-6.05%)
Jan 25, 2024 0.4790 0.4800 0.4790 0.4790 1,954 -0.00(-0.02%)
Jan 24, 2024 0.4622 0.5350 0.4516 0.4791 15,137 +0.02(+4.15%)
Jan 23, 2024 0.4800 0.5300 0.4600 0.4600 28,198 -0.05(-9.80%)
Jan 22, 2024 0.5100 0.5300 0.4950 0.5100 28,932 +0.00(+0.00%)
Jan 19, 2024 0.4870 0.5399 0.4870 0.5100 27,475 +0.02(+4.64%)
Jan 18, 2024 0.4400 0.5398 0.4400 0.4874 79,059 +0.03(+5.96%)
Jan 17, 2024 0.4550 0.4780 0.4313 0.4600 11,555 +0.00(+0.00%)
Jan 16, 2024 0.4922 0.4988 0.4553 0.4600 15,010 -0.01(-1.88%)
Jan 12, 2024 0.4513 0.4688 0.4513 0.4688 2,103 -0.02(-3.30%)
Jan 11, 2024 0.4516 0.4929 0.4516 0.4848 70,868 -0.00(-0.86%)
Jan 10, 2024 0.4384 0.4890 0.4320 0.4890 9,582 +0.03(+6.56%)
Jan 09, 2024 0.4893 0.4950 0.4500 0.4589 5,708 -0.01(-1.52%)
Jan 08, 2024 0.4450 0.4660 0.4300 0.4660 19,294 +0.02(+4.95%)
Jan 05, 2024 0.4440 0.4900 0.4440 0.4440 7,768 +0.00(+0.00%)
Jan 04, 2024 0.4610 0.4760 0.4300 0.4440 12,851 -0.01(-2.12%)
Jan 03, 2024 0.4951 0.5000 0.4296 0.4536 25,120 -0.03(-6.95%)
Jan 02, 2024 0.5000 0.5187 0.4875 0.4875 19,931 +0.02(+3.72%)
Dec 29, 2023 0.4910 0.5000 0.4650 0.4700 45,398 -0.02(-4.39%)
Dec 28, 2023 0.4930 0.4994 0.4730 0.4916 32,050 -0.01(-2.07%)
Dec 27, 2023 0.5100 0.5200 0.4750 0.5020 24,119 -0.03(-6.17%)
Dec 26, 2023 0.5000 0.5350 0.4600 0.5350 14,999 +0.01(+1.90%)
Dec 22, 2023 0.4900 0.5499 0.4800 0.5250 20,223 +0.02(+4.90%)
Dec 21, 2023 0.5000 0.5480 0.4794 0.5005 14,456 -0.02(-4.67%)
Dec 20, 2023 0.4940 0.5500 0.4901 0.5250 12,775 +0.01(+1.33%)
Dec 19, 2023 0.4951 0.5310 0.4951 0.5181 20,914 -0.01(-2.25%)
Dec 18, 2023 0.4800 0.5600 0.4200 0.5300 59,518 +0.03(+6.00%)
Dec 15, 2023 0.5410 0.5599 0.4600 0.5000 20,544 +0.02(+4.17%)
Dec 14, 2023 0.4740 0.4942 0.4640 0.4800 23,417 -0.00(-0.02%)
Dec 13, 2023 0.4600 0.5200 0.4551 0.4801 11,087 +0.01(+1.20%)
Dec 12, 2023 0.5334 0.5334 0.4110 0.4744 37,455 -0.06(-10.49%)
Dec 11, 2023 0.5600 0.5700 0.5250 0.5300 18,286 -0.03(-5.36%)
Dec 08, 2023 0.5500 0.5700 0.5301 0.5600 13,282 +0.03(+5.60%)
Dec 07, 2023 0.5700 0.5700 0.5301 0.5303 10,622 -0.04(-6.96%)
Dec 06, 2023 0.5700 0.5798 0.5400 0.5700 6,428 +0.00(+0.00%)
Dec 05, 2023 0.5800 0.5880 0.5401 0.5700 18,760 +0.01(+1.79%)
Dec 04, 2023 0.5900 0.5900 0.5500 0.5600 7,766 +0.01(+1.82%)
Dec 01, 2023 0.5496 0.5900 0.5401 0.5500 4,176 -0.03(-5.47%)
Nov 30, 2023 0.5450 0.5899 0.5300 0.5818 29,435 +0.01(+2.07%)
Nov 29, 2023 0.5400 0.5950 0.5300 0.5700 57,452 +0.03(+5.56%)
Nov 28, 2023 0.5800 0.5800 0.5300 0.5400 26,464 -0.01(-1.46%)
Nov 27, 2023 0.5400 0.5800 0.5400 0.5480 4,770 -0.01(-2.14%)
Nov 24, 2023 0.5670 0.5770 0.5585 0.5600 10,099 +0.02(+3.70%)
Nov 22, 2023 0.5600 0.5800 0.5400 0.5400 11,114 -0.02(-3.57%)
Nov 21, 2023 0.5600 0.5680 0.5400 0.5600 4,882 +0.00(+0.00%)
Nov 20, 2023 0.5500 0.5880 0.5500 0.5600 11,173 +0.01(+1.82%)
Nov 17, 2023 0.5900 0.5905 0.5422 0.5500 9,793 -0.02(-3.17%)
Nov 16, 2023 0.5800 0.6030 0.5500 0.5680 22,896 -0.03(-5.33%)
Nov 15, 2023 0.5800 0.6100 0.5500 0.6000 89,915 +0.03(+4.37%)
Nov 14, 2023 0.5800 0.6005 0.5400 0.5749 12,706 -0.01(-1.74%)
Nov 13, 2023 0.5350 0.5851 0.5300 0.5851 33,893 +0.05(+8.35%)
Nov 10, 2023 0.5500 0.5900 0.5300 0.5400 29,149 -0.03(-5.30%)
Nov 09, 2023 0.5700 0.6000 0.5522 0.5702 30,532 -0.03(-4.97%)
Nov 08, 2023 0.6025 0.6151 0.6000 0.6000 34,155 -0.01(-1.86%)
Nov 07, 2023 0.6600 0.6629 0.6100 0.6114 85,562 -0.08(-11.39%)
Nov 06, 2023 0.6000 0.6900 0.5602 0.6900 222,792 +0.12(+20.57%)
Nov 03, 2023 0.5900 0.6000 0.5422 0.5723 79,752 +0.01(+2.01%)
Nov 02, 2023 0.5497 0.5999 0.5400 0.5610 18,526 +0.00(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.