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 (%)
Feb 28, 2018 3.337 3.337 3.149 3.188 50,918 -0.11(-3.31%)
Feb 27, 2018 3.387 3.526 3.298 3.298 93,011 -0.07(-2.06%)
Feb 26, 2018 3.268 3.397 3.213 3.367 72,312 +0.07(+2.11%)
Feb 23, 2018 3.129 3.301 3.129 3.298 77,403 +0.17(+5.40%)
Feb 22, 2018 3.099 3.198 3.079 3.129 14,940 +0.02(+0.64%)
Feb 21, 2018 3.178 3.059 3.109 49,091 -0.07(-2.19%)
Feb 20, 2018 3.109 3.228 3.109 3.178 89,416 +0.12(+3.90%)
Feb 16, 2018 3.059 3.059 3.059 0 +0.19(+6.57%)
Feb 15, 2018 2.841 2.890 2.841 2.871 20,838 +0.02(+0.74%)
Feb 14, 2018 2.900 2.910 2.811 2.850 31,790 +0.03(+1.06%)
Feb 13, 2018 2.781 2.871 2.781 2.820 20,527 +0.02(+0.67%)
Feb 12, 2018 2.831 2.919 2.712 2.801 51,700 +0.04(+1.44%)
Feb 09, 2018 2.712 2.811 2.672 2.761 163,453 +0.04(+1.46%)
Feb 08, 2018 2.880 2.930 2.712 2.722 98,838 -0.12(-4.20%)
Feb 07, 2018 2.841 2.890 2.761 2.841 59,847 +0.01(+0.35%)
Feb 06, 2018 2.880 2.984 2.801 2.831 126,996 -0.15(-5.00%)
Feb 05, 2018 3.139 3.158 2.960 2.980 63,632 -0.16(-5.06%)
Feb 02, 2018 3.198 3.208 3.119 3.139 38,496 -0.08(-2.46%)
Feb 01, 2018 3.149 3.258 3.129 3.218 51,742 +0.01(+0.31%)
Jan 31, 2018 3.119 3.208 3.099 3.208 26,464 +0.10(+3.18%)
Jan 30, 2018 3.258 3.258 3.258 3.109 86,622 -0.12(-3.68%)
Jan 29, 2018 3.267 3.297 3.188 3.228 43,251 -0.06(-1.81%)
Jan 26, 2018 3.366 3.415 3.277 3.287 68,101 -0.08(-2.35%)
Jan 25, 2018 3.396 3.456 3.357 3.366 71,763 -0.04(-1.16%)
Jan 24, 2018 3.475 3.515 3.376 3.406 86,401 -0.04(-1.15%)
Jan 23, 2018 3.396 3.564 3.386 3.446 139,703 +0.03(+0.87%)
Jan 22, 2018 3.555 3.357 3.416 70,992 -0.12(-3.36%)
Jan 19, 2018 3.505 3.594 3.475 3.535 105,733 +0.01(+0.28%)
Jan 18, 2018 3.446 3.566 3.406 3.525 88,725 +0.05(+1.42%)
Jan 17, 2018 3.683 3.772 3.357 3.475 195,351 -0.20(-5.39%)
Jan 16, 2018 3.733 3.733 3.515 3.673 197,196 -0.09(-2.37%)
Jan 12, 2018 3.763 3.763 3.763 0 -0.10(-2.56%)
Jan 11, 2018 3.901 3.941 3.592 3.862 320,830 +0.00(+0.00%)
Jan 10, 2018 3.733 3.901 3.594 3.862 350,800 +0.17(+4.56%)
Jan 09, 2018 3.961 3.961 3.465 3.693 414,289 -0.09(-2.36%)
Jan 08, 2018 3.545 3.888 3.475 3.782 477,221 +0.33(+9.46%)
Jan 05, 2018 3.198 3.505 3.198 3.456 288,544 +0.29(+9.06%)
Jan 04, 2018 3.347 3.465 3.089 3.168 251,713 -0.14(-4.19%)
Jan 03, 2018 3.060 3.307 3.050 3.307 242,214 +0.29(+9.51%)
Jan 02, 2018 3.109 3.149 2.961 3.020 199,908 +0.00(+0.00%)
Dec 29, 2017 3.020 3.020 3.020 0 +0.18(+6.27%)
Dec 28, 2017 2.832 2.911 2.812 2.842 61,100 +0.03(+1.06%)
Dec 27, 2017 2.832 2.921 2.772 2.812 93,281 -0.08(-2.74%)
Dec 26, 2017 2.812 2.930 2.782 2.891 57,698 +0.04(+1.39%)
Dec 22, 2017 2.931 2.941 2.832 2.852 24,235 -0.01(-0.35%)
Dec 21, 2017 2.861 2.969 2.832 2.861 49,500 +0.00(+0.00%)
Dec 20, 2017 2.842 2.961 2.842 2.861 22,026 +0.01(+0.35%)
Dec 19, 2017 2.891 2.960 2.802 2.852 55,462 -0.07(-2.34%)
Dec 18, 2017 2.931 2.970 2.871 2.920 42,359 -0.00(-0.04%)
Dec 15, 2017 2.802 3.060 2.802 2.921 60,423 +0.10(+3.51%)
Dec 14, 2017 2.941 3.010 2.822 2.822 123,495 -0.14(-4.68%)
Dec 13, 2017 3.010 3.109 2.861 2.961 161,795 -0.05(-1.64%)
Dec 12, 2017 2.981 3.129 2.911 3.010 125,656 -0.03(-0.98%)
Dec 11, 2017 3.109 3.159 3.000 3.040 111,898 -0.06(-1.98%)
Dec 08, 2017 3.069 3.129 2.952 3.101 183,709 +0.05(+1.69%)
Dec 07, 2017 2.842 3.050 2.832 3.050 141,940 +0.22(+7.69%)
Dec 06, 2017 2.852 2.931 2.772 2.832 145,779 -0.01(-0.35%)
Dec 05, 2017 2.802 2.866 2.693 2.842 112,821 +0.04(+1.41%)
Dec 04, 2017 2.921 2.990 2.782 2.802 113,733 -0.10(-3.41%)
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.