Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pingtan Marine (NQ: PME )

0.2700 UNCHANGED
Last Price Updated: 10:54 AM EST, Feb 28, 2023 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 (%)
Jan 31, 2017 3.173 3.192 2.986 3.015 227,460 -0.18(-5.54%)
Jan 30, 2017 3.241 3.241 3.045 3.192 308,714 -0.05(-1.52%)
Jan 27, 2017 2.976 3.242 2.966 3.241 689,911 +0.01(+0.30%)
Jan 26, 2017 2.791 3.241 2.644 3.232 742,741 +0.48(+17.44%)
Jan 25, 2017 2.752 2.879 2.703 2.752 296,786 +0.00(+0.00%)
Jan 24, 2017 2.820 3.124 2.732 2.752 914,739 -0.03(-1.06%)
Jan 23, 2017 2.595 2.830 2.595 2.781 813,303 +0.28(+11.37%)
Jan 20, 2017 2.311 2.683 2.311 2.497 380,926 +0.18(+7.60%)
Jan 19, 2017 2.360 2.369 2.197 2.321 359,391 -0.05(-2.07%)
Jan 18, 2017 2.497 2.566 2.282 2.370 604,091 -0.11(-4.35%)
Jan 17, 2017 2.311 2.967 2.301 2.478 2,690,502 +0.18(+7.66%)
Jan 13, 2017 2.301 2.301 2.301 0 +0.47(+25.67%)
Jan 12, 2017 1.714 1.861 1.675 1.831 478,915 +0.12(+6.86%)
Jan 11, 2017 1.821 1.821 1.650 1.714 194,103 -0.01(-0.57%)
Jan 10, 2017 1.763 1.831 1.694 1.723 207,857 -0.06(-3.30%)
Jan 09, 2017 1.861 1.861 1.733 1.782 269,333 +0.05(+2.83%)
Jan 06, 2017 1.694 1.772 1.606 1.733 178,570 +0.06(+3.51%)
Jan 05, 2017 1.802 1.890 1.665 1.675 463,596 -0.12(-6.56%)
Jan 04, 2017 1.812 1.875 1.782 1.792 195,839 -0.02(-1.08%)
Jan 03, 2017 1.694 1.812 1.665 1.812 322,007 +0.11(+6.32%)
Dec 30, 2016 1.704 1.704 1.704 0 +0.10(+6.10%)
Dec 29, 2016 1.469 1.723 1.469 1.606 883,794 +0.11(+7.19%)
Dec 28, 2016 1.498 1.508 1.440 1.498 173,617 +0.00(+0.00%)
Dec 27, 2016 1.371 1.498 1.351 1.498 172,653 +0.12(+8.59%)
Dec 23, 2016 1.380 1.380 1.380 0 +0.01(+0.64%)
Dec 22, 2016 1.346 1.371 1.332 1.371 60,691 +0.04(+2.94%)
Dec 21, 2016 1.351 1.410 1.322 1.332 187,147 -0.01(-0.43%)
Dec 20, 2016 1.312 1.410 1.302 1.338 87,807 +0.05(+4.27%)
Dec 19, 2016 1.351 1.351 1.303 1.283 92,105 -0.07(-5.07%)
Dec 16, 2016 1.322 1.351 1.273 1.351 139,644 +0.05(+3.76%)
Dec 15, 2016 1.351 1.351 1.293 1.302 61,944 -0.04(-2.92%)
Dec 14, 2016 1.342 1.508 1.302 1.342 388,116 +0.02(+1.48%)
Dec 13, 2016 1.322 1.361 1.289 1.322 199,371 +0.05(+3.85%)
Dec 12, 2016 1.351 1.351 1.273 1.273 310,478 -0.05(-3.78%)
Dec 09, 2016 1.322 1.342 1.302 1.323 76,799 +0.01(+0.83%)
Dec 08, 2016 1.322 1.391 1.302 1.312 146,375 +0.00(+0.00%)
Dec 07, 2016 1.332 1.440 1.302 1.312 323,259 -0.01(-0.74%)
Dec 06, 2016 1.361 1.381 1.322 1.322 114,803 -0.04(-2.88%)
Dec 05, 2016 1.400 1.449 1.342 1.361 186,667 -0.06(-4.13%)
Dec 02, 2016 1.430 1.501 1.371 1.420 149,556 -0.02(-1.37%)
Dec 01, 2016 1.342 1.518 1.342 1.440 216,344 +0.07(+5.00%)
Nov 30, 2016 1.459 1.469 1.332 1.371 245,440 -0.10(-6.52%)
Nov 29, 2016 1.479 1.528 1.459 1.467 165,282 -0.00(-0.15%)
Nov 28, 2016 1.557 1.606 1.459 1.469 372,989 -0.06(-3.85%)
Nov 25, 2016 1.469 1.606 1.440 1.528 530,794 +0.09(+6.12%)
Nov 23, 2016 1.440 1.440 1.440 0 -0.02(-1.34%)
Nov 22, 2016 1.322 1.547 1.322 1.459 668,790 +0.14(+10.37%)
Nov 21, 2016 1.302 1.391 1.273 1.322 621,175 +0.01(+0.75%)
Nov 18, 2016 1.322 1.351 1.180 1.312 217,632 -0.03(-2.19%)
Nov 17, 2016 1.302 1.420 1.302 1.342 518,192 +0.04(+2.71%)
Nov 16, 2016 1.126 1.332 1.126 1.306 445,020 +0.18(+15.98%)
Nov 15, 2016 1.126 1.195 1.077 1.126 316,345 +0.03(+2.42%)
Nov 14, 2016 1.145 1.146 1.067 1.099 358,024 -0.02(-1.51%)
Nov 11, 2016 0.9793 1.136 0.9783 1.116 429,879 +0.14(+14.00%)
Nov 10, 2016 0.9401 0.9793 0.9401 0.9793 282,737 +0.06(+6.39%)
Nov 09, 2016 0.8813 0.9205 0.8715 0.9204 134,615 +0.02(+2.20%)
Nov 08, 2016 0.9792 0.9792 0.8931 0.9006 114,554 -0.02(-2.16%)
Nov 07, 2016 0.9762 0.9762 0.8715 0.9205 168,104 +0.02(+2.17%)
Nov 04, 2016 0.9195 0.9773 0.8907 0.9009 85,914 +0.05(+5.75%)
Nov 03, 2016 0.9009 0.9107 0.8519 0.8519 11,134 +0.01(+1.16%)
Nov 02, 2016 0.8813 0.9205 0.8422 0.8422 122,478 -0.05(-5.49%)
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.