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 (%)
Nov 30, 2018 2.820 2.830 2.610 2.710 30,400 -0.09(-3.21%)
Nov 29, 2018 2.560 2.800 2.560 2.800 55,408 +0.20(+7.69%)
Nov 28, 2018 2.390 2.600 2.390 2.600 42,408 +0.21(+8.79%)
Nov 27, 2018 2.270 2.400 2.220 2.390 38,651 +0.05(+2.14%)
Nov 26, 2018 2.230 2.350 2.220 2.340 52,099 +0.12(+5.41%)
Nov 23, 2018 2.260 2.320 2.200 2.220 33,900 -0.07(-3.06%)
Nov 21, 2018 2.290 2.290 2.290 0 -0.09(-3.78%)
Nov 20, 2018 2.360 2.405 2.325 2.380 1,970 +0.01(+0.42%)
Nov 19, 2018 2.380 2.410 2.310 2.370 6,146 -0.01(-0.42%)
Nov 16, 2018 2.460 2.460 2.360 2.380 5,900 -0.08(-3.25%)
Nov 15, 2018 2.410 2.471 2.360 2.460 17,998 -0.03(-1.20%)
Nov 14, 2018 2.440 2.500 2.440 2.490 21,975 +0.04(+1.63%)
Nov 13, 2018 2.520 2.550 2.350 2.450 20,519 -0.07(-2.78%)
Nov 12, 2018 2.690 2.690 2.407 2.520 77,409 -0.15(-5.62%)
Nov 09, 2018 2.590 2.700 2.490 2.670 52,800 +0.10(+3.89%)
Nov 08, 2018 2.420 2.640 2.420 2.570 110,313 +0.14(+5.76%)
Nov 07, 2018 2.390 2.590 2.340 2.430 28,358 +0.03(+1.25%)
Nov 06, 2018 2.490 2.490 2.300 2.400 20,528 -0.10(-4.00%)
Nov 05, 2018 2.450 2.530 2.150 2.500 101,191 +0.02(+0.81%)
Nov 02, 2018 2.560 2.580 2.340 2.480 69,500 +0.00(+0.00%)
Nov 01, 2018 2.800 2.800 2.180 2.480 412,426 -0.48(-16.22%)
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%)
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.