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, 2018 2.350 2.960 2.260 2.960 333,007 +0.60(+25.42%)
Oct 30, 2018 2.210 2.360 2.105 2.360 144,996 +0.14(+6.31%)
Oct 29, 2018 2.190 2.220 2.150 2.220 63,857 +0.10(+4.72%)
Oct 26, 2018 2.050 2.120 2.020 2.120 20,000 +0.07(+3.41%)
Oct 25, 2018 2.030 2.060 1.970 2.050 42,909 +0.02(+0.99%)
Oct 24, 2018 1.780 2.030 1.780 2.030 102,924 +0.29(+16.67%)
Oct 23, 2018 1.800 1.800 1.710 1.740 83,106 -0.11(-5.95%)
Oct 22, 2018 1.970 2.039 1.820 1.850 51,140 -0.12(-6.09%)
Oct 19, 2018 1.960 2.000 1.960 1.970 107,100 +0.02(+1.03%)
Oct 18, 2018 2.150 2.150 1.920 1.950 78,623 -0.21(-9.72%)
Oct 17, 2018 2.110 2.170 2.110 2.160 11,968 -0.01(-0.46%)
Oct 16, 2018 2.230 2.242 2.150 2.170 14,433 -0.06(-2.69%)
Oct 15, 2018 2.170 2.240 2.150 2.230 11,700 +0.06(+2.76%)
Oct 12, 2018 2.110 2.250 2.110 2.170 16,400 +0.07(+3.33%)
Oct 11, 2018 2.240 2.240 2.010 2.100 58,428 -0.14(-6.38%)
Oct 10, 2018 2.300 2.300 2.240 2.243 17,205 -0.09(-3.73%)
Oct 09, 2018 2.300 2.395 2.280 2.330 32,951 +0.11(+4.95%)
Oct 08, 2018 2.250 2.400 2.220 2.220 49,687 -0.07(-3.06%)
Oct 05, 2018 2.260 2.290 2.240 2.290 24,800 +0.05(+2.23%)
Oct 04, 2018 2.280 2.310 2.240 2.240 15,181 -0.06(-2.61%)
Oct 03, 2018 2.260 2.300 2.260 2.300 14,127 +0.02(+0.88%)
Oct 02, 2018 2.280 2.300 2.224 2.280 38,506 +0.05(+2.24%)
Oct 01, 2018 2.240 2.260 2.210 2.230 21,158 -0.01(-0.45%)
Sep 28, 2018 2.270 2.300 2.240 2.240 22,700 -0.05(-2.18%)
Sep 27, 2018 2.320 2.326 2.270 2.290 14,469 -0.05(-2.14%)
Sep 26, 2018 2.400 2.430 2.300 2.340 24,436 -0.06(-2.50%)
Sep 25, 2018 2.360 2.430 2.350 2.400 48,748 +0.10(+4.35%)
Sep 24, 2018 2.250 2.380 2.250 2.300 35,506 +0.05(+2.22%)
Sep 21, 2018 2.270 2.330 2.250 2.250 88,200 -0.02(-0.88%)
Sep 20, 2018 2.300 2.328 2.270 2.270 12,302 -0.07(-2.99%)
Sep 19, 2018 2.240 2.370 2.240 2.340 37,410 +0.10(+4.46%)
Sep 18, 2018 2.310 2.310 2.240 2.240 18,894 -0.03(-1.32%)
Sep 17, 2018 2.338 2.338 2.235 2.270 34,886 +0.00(+0.00%)
Sep 14, 2018 2.240 2.300 2.230 2.270 20,900 +0.00(+0.00%)
Sep 13, 2018 2.250 2.350 2.220 2.270 127,558 +0.03(+1.34%)
Sep 12, 2018 2.300 2.340 2.230 2.240 56,674 -0.04(-1.75%)
Sep 11, 2018 2.240 2.369 2.240 2.280 40,936 +0.05(+2.24%)
Sep 10, 2018 2.240 2.360 2.230 2.230 25,665 -0.01(-0.45%)
Sep 07, 2018 2.300 2.370 2.220 2.240 64,700 -0.02(-1.10%)
Sep 06, 2018 2.350 2.390 2.230 2.265 163,863 -0.04(-1.95%)
Sep 05, 2018 2.800 2.800 2.310 2.310 145,935 -0.45(-16.30%)
Sep 04, 2018 2.870 2.870 2.750 2.760 21,246 -0.17(-5.80%)
Aug 31, 2018 2.930 2.930 2.930 0 +0.19(+6.93%)
Aug 30, 2018 2.710 2.760 2.690 2.740 18,895 +0.03(+1.11%)
Aug 29, 2018 2.730 2.735 2.650 2.710 37,022 -0.02(-0.73%)
Aug 28, 2018 2.690 2.760 2.660 2.730 39,996 +0.03(+1.11%)
Aug 27, 2018 2.690 2.780 2.651 2.700 32,505 +0.03(+1.12%)
Aug 24, 2018 2.660 2.700 2.660 2.670 1,600 -0.07(-2.55%)
Aug 23, 2018 2.700 2.800 2.670 2.740 35,672 +0.01(+0.37%)
Aug 22, 2018 2.610 2.760 2.610 2.730 22,966 +0.10(+3.80%)
Aug 21, 2018 2.617 2.730 2.617 2.630 51,530 +0.01(+0.38%)
Aug 20, 2018 2.657 2.657 2.551 2.620 15,897 -0.01(-0.38%)
Aug 17, 2018 2.660 2.660 2.590 2.630 15,500 +0.02(+0.77%)
Aug 16, 2018 2.690 2.690 2.608 2.610 12,277 -0.02(-0.76%)
Aug 15, 2018 2.600 2.630 2.580 2.630 9,869 -0.01(-0.38%)
Aug 14, 2018 2.570 2.640 2.570 2.640 6,050 +0.07(+2.72%)
Aug 13, 2018 2.610 2.710 2.550 2.570 18,982 -0.07(-2.65%)
Aug 10, 2018 2.500 2.640 2.500 2.640 15,900 -0.03(-1.12%)
Aug 09, 2018 2.600 2.670 2.510 2.670 33,526 +0.07(+2.69%)
Aug 08, 2018 2.500 2.600 2.480 2.600 23,345 +0.12(+4.84%)
Aug 07, 2018 2.680 2.680 2.480 2.480 61,091 -0.14(-5.34%)
Aug 06, 2018 2.660 2.710 2.580 2.620 19,458 -0.07(-2.60%)
Aug 03, 2018 2.670 2.730 2.540 2.690 33,800 +0.02(+0.75%)
Aug 02, 2018 2.620 2.740 2.550 2.670 91,522 -0.02(-0.74%)
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.