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 (%)
Dec 31, 2020 1.860 1.860 1.860 89,664 -0.02(-1.06%)
Dec 30, 2020 1.950 2.000 1.844 1.880 89,664 -0.04(-2.08%)
Dec 29, 2020 1.990 2.000 1.870 1.920 99,630 -0.05(-2.54%)
Dec 28, 2020 1.980 1.990 1.933 1.970 50,551 +0.00(+0.00%)
Dec 24, 2020 1.970 1.980 1.930 1.970 54,400 +0.03(+1.55%)
Dec 23, 2020 2.160 2.160 1.940 1.940 233,614 -0.20(-9.35%)
Dec 22, 2020 2.200 2.335 2.010 2.140 98,285 -0.14(-6.14%)
Dec 21, 2020 2.210 2.330 2.180 2.280 131,890 +0.10(+4.59%)
Dec 18, 2020 2.060 2.220 2.060 2.180 167,900 +0.10(+4.81%)
Dec 17, 2020 2.040 2.100 1.930 2.080 120,409 +0.08(+4.00%)
Dec 16, 2020 2.010 2.010 1.930 2.000 132,700 +0.02(+1.01%)
Dec 15, 2020 1.920 2.000 1.880 1.980 125,468 +0.06(+3.13%)
Dec 14, 2020 2.110 2.135 1.920 1.920 107,960 -0.24(-11.11%)
Dec 11, 2020 2.260 2.280 2.108 2.160 81,800 -0.08(-3.57%)
Dec 10, 2020 2.300 2.320 2.150 2.240 101,696 -0.05(-2.18%)
Dec 09, 2020 2.250 2.290 2.230 2.290 81,491 +0.07(+3.15%)
Dec 08, 2020 2.200 2.290 2.160 2.220 128,730 -0.01(-0.45%)
Dec 07, 2020 2.150 2.300 2.010 2.230 205,861 +0.05(+2.29%)
Dec 04, 2020 2.160 2.230 2.000 2.180 174,700 +0.05(+2.35%)
Dec 03, 2020 2.050 2.200 2.000 2.130 137,931 +0.10(+4.93%)
Dec 02, 2020 1.920 2.050 1.897 2.030 144,097 +0.08(+4.10%)
Dec 01, 2020 1.800 1.950 1.720 1.950 270,680 +0.15(+8.33%)
Nov 30, 2020 1.840 1.880 1.720 1.800 150,081 +0.05(+2.86%)
Nov 27, 2020 1.840 1.840 1.700 1.750 176,400 -0.09(-4.89%)
Nov 25, 2020 1.920 1.950 1.780 1.840 145,000 -0.07(-3.66%)
Nov 24, 2020 1.990 2.000 1.870 1.910 58,415 -0.05(-2.55%)
Nov 23, 2020 2.000 2.070 1.910 1.960 97,789 -0.04(-2.00%)
Nov 20, 2020 1.990 2.000 1.930 2.000 82,800 +0.00(+0.00%)
Nov 19, 2020 2.080 2.120 1.950 2.000 127,178 -0.06(-2.91%)
Nov 18, 2020 2.100 2.150 2.030 2.060 55,376 -0.05(-2.37%)
Nov 17, 2020 2.150 2.150 2.070 2.110 55,807 -0.04(-1.86%)
Nov 16, 2020 2.150 2.200 2.050 2.150 43,369 +0.07(+3.37%)
Nov 13, 2020 2.140 2.150 2.030 2.080 68,900 -0.06(-2.80%)
Nov 12, 2020 2.150 2.150 2.120 2.140 55,010 +0.01(+0.47%)
Nov 11, 2020 2.130 2.200 2.010 2.130 77,172 +0.02(+0.95%)
Nov 10, 2020 2.290 2.350 2.110 2.110 194,341 -0.18(-7.86%)
Nov 09, 2020 2.190 2.300 2.180 2.290 90,820 +0.14(+6.51%)
Nov 06, 2020 2.220 2.250 2.120 2.150 85,700 -0.02(-0.92%)
Nov 05, 2020 2.250 2.250 2.160 2.170 68,904 -0.05(-2.25%)
Nov 04, 2020 2.240 2.250 2.170 2.220 65,171 +0.02(+0.91%)
Nov 03, 2020 2.200 2.250 2.180 2.200 60,795 +0.03(+1.38%)
Nov 02, 2020 2.230 2.250 2.050 2.170 224,576 -0.05(-2.25%)
Oct 30, 2020 2.250 2.300 2.200 2.220 71,300 -0.07(-3.06%)
Oct 29, 2020 2.240 2.320 2.240 2.290 98,470 +0.02(+0.88%)
Oct 28, 2020 2.260 2.290 2.210 2.270 47,910 +0.00(+0.00%)
Oct 27, 2020 2.380 2.390 2.270 2.270 78,026 -0.14(-5.81%)
Oct 26, 2020 2.490 2.500 2.350 2.410 128,623 +0.01(+0.42%)
Oct 23, 2020 2.440 2.480 2.350 2.400 93,100 +0.01(+0.42%)
Oct 22, 2020 2.280 2.390 2.250 2.390 56,854 +0.16(+7.17%)
Oct 21, 2020 2.390 2.400 2.200 2.230 104,563 -0.14(-5.91%)
Oct 20, 2020 2.300 2.416 2.300 2.370 188,184 +0.07(+3.04%)
Oct 19, 2020 2.300 2.400 2.300 2.300 129,423 +0.02(+0.88%)
Oct 16, 2020 2.230 2.340 2.230 2.280 301,600 +0.08(+3.64%)
Oct 15, 2020 1.910 2.200 1.910 2.200 403,456 +0.24(+12.24%)
Oct 14, 2020 1.960 1.990 1.920 1.960 20,468 -0.03(-1.51%)
Oct 13, 2020 1.970 2.007 1.900 1.990 120,516 -0.03(-1.49%)
Oct 12, 2020 1.700 2.100 1.700 2.020 558,154 +0.32(+18.82%)
Oct 09, 2020 1.750 1.850 1.700 1.700 129,100 -0.05(-2.86%)
Oct 08, 2020 1.440 1.810 1.430 1.750 1,067,189 +0.30(+20.69%)
Oct 07, 2020 1.570 1.610 1.450 1.450 131,464 -0.13(-8.23%)
Oct 06, 2020 1.550 1.630 1.530 1.580 134,965 +0.02(+1.28%)
Oct 05, 2020 1.520 1.610 1.520 1.560 67,030 +0.04(+2.63%)
Oct 02, 2020 1.450 1.580 1.400 1.520 101,000 +0.00(+0.00%)
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.