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 (%)
Oct 31, 2016 0.9205 0.9205 0.8715 0.8715 59,250 -0.03(-3.26%)
Oct 28, 2016 0.9205 0.9205 0.8617 0.9009 100,362 +0.03(+3.14%)
Oct 27, 2016 0.9107 0.9575 0.8433 0.8735 89,179 +0.02(+1.94%)
Oct 26, 2016 0.8617 0.9585 0.8326 0.8568 36,226 -0.00(-0.56%)
Oct 25, 2016 0.8423 1.017 0.8230 0.8617 249,427 +0.00(+0.00%)
Oct 24, 2016 0.9353 0.9353 0.8617 0.8617 7,377 -0.03(-3.26%)
Oct 21, 2016 0.9681 0.9681 0.8520 0.8907 125,460 -0.01(-1.55%)
Oct 20, 2016 0.9004 0.9636 0.8520 0.9048 56,032 +0.00(+0.48%)
Oct 19, 2016 0.8563 0.9295 0.8520 0.9004 48,761 +0.04(+4.49%)
Oct 18, 2016 0.8640 0.8640 0.8520 0.8617 16,888 +0.00(+0.00%)
Oct 17, 2016 0.8230 0.9614 0.8133 0.8617 54,049 +0.00(+0.00%)
Oct 14, 2016 0.9984 0.9984 0.8167 0.8617 27,698 -0.09(-9.18%)
Oct 13, 2016 0.9895 0.9895 0.9488 0.9488 119,979 +0.00(+0.00%)
Oct 12, 2016 1.026 1.033 0.9488 0.9488 154,682 -0.08(-7.89%)
Oct 11, 2016 1.055 1.055 1.026 1.030 26,549 -0.01(-1.39%)
Oct 10, 2016 1.026 1.045 1.026 1.045 414 -0.00(-0.09%)
Oct 07, 2016 1.025 1.050 1.025 1.046 10,589 +0.02(+1.89%)
Oct 06, 2016 1.017 1.034 0.9972 1.026 8,690 -0.02(-1.85%)
Oct 05, 2016 1.046 1.075 1.046 1.046 48,291 +0.00(+0.00%)
Oct 04, 2016 1.055 1.065 1.036 1.046 6,899 +0.00(+0.00%)
Oct 03, 2016 1.055 1.060 1.046 1.046 6,621 +0.00(+0.00%)
Sep 30, 2016 1.046 1.046 1.046 1.046 2,169 -0.01(-0.92%)
Sep 29, 2016 1.055 1.074 1.046 1.055 16,668 +0.01(+0.93%)
Sep 28, 2016 1.055 1.084 1.017 1.046 43,941 -0.00(-0.01%)
Sep 27, 2016 1.084 1.084 1.046 1.046 9,582 -0.04(-3.56%)
Sep 26, 2016 1.017 1.084 1.017 1.084 10,658 +0.06(+5.66%)
Sep 23, 2016 1.055 1.066 1.026 1.026 186,947 -0.04(-3.64%)
Sep 22, 2016 1.156 1.156 1.065 1.065 127,168 -0.05(-4.35%)
Sep 21, 2016 1.094 1.121 1.094 1.113 1,484 -0.02(-1.71%)
Sep 20, 2016 1.113 1.161 1.094 1.133 19,604 +0.02(+1.74%)
Sep 19, 2016 1.085 1.152 1.075 1.113 16,370 +0.01(+1.23%)
Sep 16, 2016 1.084 1.100 1.084 1.100 2,604 +0.02(+1.43%)
Sep 15, 2016 1.107 1.107 1.084 1.084 8,252 +0.00(+0.00%)
Sep 14, 2016 1.094 1.133 1.065 1.084 35,293 -0.06(-5.53%)
Sep 13, 2016 1.084 1.249 1.065 1.148 117,342 +0.03(+3.10%)
Sep 12, 2016 1.095 1.113 1.084 1.113 4,255 +0.00(+0.00%)
Sep 09, 2016 1.084 1.112 1.065 1.113 31,302 +0.00(+0.00%)
Sep 08, 2016 1.075 1.113 1.046 1.113 48,721 +0.07(+6.48%)
Sep 07, 2016 1.046 1.047 1.046 1.046 1,557 -0.02(-1.82%)
Sep 06, 2016 1.065 1.065 1.055 1.065 11,048 -0.02(-1.79%)
Sep 02, 2016 1.104 1.084 1.084 1.084 2,892 +0.02(+1.82%)
Sep 01, 2016 1.065 1.077 1.065 1.065 7,650 -0.04(-3.51%)
Aug 31, 2016 1.065 1.104 1.065 1.104 12,705 +0.03(+2.70%)
Aug 30, 2016 1.110 1.113 1.075 1.075 6,527 +0.00(+0.00%)
Aug 29, 2016 1.109 1.109 1.065 1.075 16,168 -0.03(-2.63%)
Aug 26, 2016 1.142 1.142 1.075 1.104 13,597 -0.02(-1.72%)
Aug 25, 2016 1.055 1.152 1.055 1.123 49,121 +0.02(+1.75%)
Aug 24, 2016 1.084 1.142 1.065 1.104 68,123 +0.06(+5.56%)
Aug 23, 2016 1.104 1.113 1.026 1.046 25,690 -0.06(-5.26%)
Aug 22, 2016 1.084 1.113 1.084 1.104 3,794 +0.03(+2.69%)
Aug 19, 2016 1.084 1.104 1.074 1.075 6,341 +0.00(+0.42%)
Aug 18, 2016 1.100 1.113 1.046 1.070 5,842 +0.01(+0.50%)
Aug 17, 2016 1.084 1.084 1.036 1.065 11,362 +0.01(+0.92%)
Aug 16, 2016 1.113 1.113 1.055 1.055 10,458 -0.02(-1.80%)
Aug 15, 2016 1.055 1.113 1.055 1.075 13,345 +0.00(+0.00%)
Aug 12, 2016 1.075 1.123 1.046 1.075 29,855 +0.03(+2.78%)
Aug 11, 2016 1.017 1.133 1.017 1.046 76,927 -0.04(-3.57%)
Aug 10, 2016 1.094 1.113 1.084 1.084 30,987 -0.02(-1.75%)
Aug 09, 2016 1.133 1.162 1.094 1.104 37,614 +0.01(+0.88%)
Aug 08, 2016 1.171 1.171 1.065 1.094 17,467 -0.02(-1.74%)
Aug 05, 2016 1.144 1.261 1.084 1.113 324,913 +0.01(+0.74%)
Aug 04, 2016 1.133 1.191 1.084 1.105 49,328 -0.03(-2.42%)
Aug 03, 2016 1.288 1.288 1.123 1.133 227,513 -0.12(-9.91%)
Aug 02, 2016 1.133 2.256 1.133 1.257 942,871 +0.06(+4.73%)
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.