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, 2014 2.926 2.954 2.907 2.944 12,083 +0.03(+0.95%)
Feb 27, 2014 2.870 2.926 2.855 2.917 18,502 +0.06(+1.94%)
Feb 26, 2014 2.833 2.889 2.833 2.861 19,211 +0.00(+0.00%)
Feb 25, 2014 2.861 2.889 2.796 2.861 29,610 -0.04(-1.28%)
Feb 24, 2014 2.824 2.917 2.824 2.898 30,309 +0.06(+2.12%)
Feb 21, 2014 2.778 2.954 2.713 2.838 55,766 +0.06(+2.17%)
Feb 20, 2014 2.630 2.963 2.630 2.778 114,687 +0.19(+7.14%)
Feb 19, 2014 2.650 2.667 2.592 2.592 47,846 -0.05(-1.75%)
Feb 18, 2014 2.685 2.685 2.630 2.639 20,842 -0.01(-0.35%)
Feb 14, 2014 2.731 2.648 2.648 2.648 30,457 -0.03(-1.04%)
Feb 13, 2014 2.717 2.741 2.634 2.676 39,881 -0.01(-0.34%)
Feb 12, 2014 2.685 2.750 2.676 2.685 15,224 -0.06(-2.36%)
Feb 11, 2014 2.679 2.750 2.574 2.750 59,795 +0.06(+2.41%)
Feb 10, 2014 2.704 2.778 2.546 2.685 51,442 -0.05(-1.70%)
Feb 07, 2014 2.713 2.731 2.602 2.731 75,503 +0.06(+2.43%)
Feb 06, 2014 2.705 2.713 2.602 2.667 27,156 -0.06(-2.37%)
Feb 05, 2014 2.741 2.741 2.630 2.731 32,458 -0.02(-0.68%)
Feb 04, 2014 2.778 2.799 2.750 2.750 24,798 -0.02(-0.67%)
Feb 03, 2014 2.813 2.813 2.750 2.768 17,141 -0.01(-0.33%)
Jan 31, 2014 2.880 2.880 2.768 2.778 15,274 -0.14(-4.76%)
Jan 30, 2014 2.871 2.963 2.797 2.917 28,236 -0.06(-1.87%)
Jan 29, 2014 2.898 2.972 2.868 2.972 52,970 -0.01(-0.31%)
Jan 28, 2014 2.824 2.981 2.824 2.981 38,456 +0.04(+1.26%)
Jan 27, 2014 2.935 3.028 2.741 2.944 90,432 +0.01(+0.32%)
Jan 24, 2014 2.917 2.935 2.685 2.935 60,927 -0.01(-0.31%)
Jan 23, 2014 2.917 2.954 2.759 2.944 72,062 -0.01(-0.31%)
Jan 22, 2014 3.028 3.028 2.870 2.954 42,689 -0.19(-6.18%)
Jan 21, 2014 2.917 3.148 2.917 3.148 22,334 +0.20(+6.92%)
Jan 17, 2014 3.009 2.944 2.944 2.944 21,276 -0.12(-3.93%)
Jan 16, 2014 3.130 3.130 3.009 3.065 40,148 -0.09(-2.90%)
Jan 15, 2014 2.963 3.157 2.963 3.156 68,381 +0.19(+6.53%)
Jan 14, 2014 2.963 2.963 2.917 2.963 29,142 +0.00(+0.03%)
Jan 13, 2014 3.009 3.009 2.861 2.962 34,150 -0.07(-2.47%)
Jan 10, 2014 3.240 3.240 2.972 3.037 47,150 -0.15(-4.65%)
Jan 09, 2014 3.241 3.241 3.185 3.185 33,942 -0.01(-0.29%)
Jan 08, 2014 3.046 3.241 2.926 3.194 20,789 +0.07(+2.10%)
Jan 07, 2014 3.111 3.130 3.018 3.129 39,076 +0.03(+0.87%)
Jan 06, 2014 3.009 3.148 3.009 3.102 41,821 -0.12(-3.87%)
Jan 03, 2014 2.778 3.241 2.657 3.227 200,584 +0.45(+16.17%)
Jan 02, 2014 2.981 2.981 2.630 2.778 73,680 -0.16(-5.36%)
Dec 31, 2013 2.926 2.935 2.935 2.935 19,224 -0.01(-0.31%)
Dec 30, 2013 3.157 3.231 2.889 2.944 70,955 -0.18(-5.89%)
Dec 27, 2013 3.148 3.148 3.096 3.129 35,601 -0.02(-0.59%)
Dec 26, 2013 3.111 3.241 3.111 3.147 52,322 +0.05(+1.77%)
Dec 24, 2013 3.102 3.102 3.009 3.092 9,534 +0.06(+1.83%)
Dec 23, 2013 3.380 3.380 2.981 3.037 75,250 -0.25(-7.61%)
Dec 20, 2013 3.333 3.333 3.250 3.287 40,021 -0.06(-1.66%)
Dec 19, 2013 3.333 3.426 3.259 3.342 68,284 -0.08(-2.41%)
Dec 18, 2013 3.361 3.463 3.361 3.425 45,407 +0.05(+1.62%)
Dec 17, 2013 3.361 3.463 3.352 3.370 35,336 -0.05(-1.36%)
Dec 16, 2013 3.509 3.518 3.407 3.417 30,518 -0.10(-2.89%)
Dec 13, 2013 3.383 3.518 3.383 3.518 21,929 +0.15(+4.39%)
Dec 12, 2013 3.380 3.546 3.333 3.370 76,673 -0.12(-3.45%)
Dec 11, 2013 3.463 3.537 3.463 3.491 73,909 -0.07(-2.08%)
Dec 10, 2013 3.565 3.565 3.380 3.565 72,870 +0.07(+2.12%)
Dec 09, 2013 3.509 3.704 3.481 3.491 91,553 +0.03(+0.80%)
Dec 06, 2013 3.574 3.592 3.463 3.463 0 -0.07(-2.09%)
Dec 05, 2013 3.796 3.796 3.380 3.537 0 -0.14(-3.78%)
Dec 04, 2013 3.481 3.704 3.361 3.676 0 +0.28(+8.17%)
Dec 03, 2013 3.426 3.435 3.291 3.398 0 -0.01(-0.27%)
Dec 02, 2013 3.092 3.472 3.055 3.407 0 +0.40(+13.23%)
Nov 29, 2013 2.861 3.009 2.842 3.009 0 +0.15(+5.18%)
Nov 27, 2013 2.667 2.861 2.648 2.861 0 +0.14(+5.10%)
Nov 26, 2013 2.663 2.778 2.648 2.722 0 -0.06(-2.00%)
Nov 25, 2013 2.778 2.778 2.667 2.778 0 -0.05(-1.84%)
Nov 22, 2013 2.778 2.861 2.741 2.830 0 -0.03(-1.09%)
Nov 21, 2013 2.796 2.870 2.750 2.861 0 +0.04(+1.30%)
Nov 20, 2013 2.768 2.848 2.565 2.824 0 +0.05(+1.68%)
Nov 19, 2013 2.599 2.778 2.380 2.778 0 +0.16(+6.01%)
Nov 18, 2013 2.500 2.639 2.500 2.620 0 +0.18(+7.20%)
Nov 15, 2013 2.685 2.685 2.144 2.444 0 -0.24(-8.97%)
Nov 14, 2013 2.787 2.852 2.685 2.685 0 -0.09(-3.33%)
Nov 12, 2013 2.778 2.859 2.657 2.778 0 +0.01(+0.33%)
Nov 11, 2013 2.778 2.917 2.731 2.768 0 -0.09(-3.24%)
Nov 08, 2013 2.657 2.870 2.648 2.861 0 +0.16(+5.82%)
Nov 07, 2013 2.824 2.870 2.611 2.704 0 -0.11(-3.95%)
Nov 06, 2013 2.880 2.917 2.704 2.815 0 -0.05(-1.62%)
Nov 05, 2013 2.555 2.870 2.555 2.861 183,608 +0.27(+10.36%)
Nov 04, 2013 2.556 2.639 2.556 2.592 49,525 -0.05(-1.75%)
Nov 01, 2013 2.592 2.731 2.575 2.639 0 +0.09(+3.64%)
Oct 31, 2013 2.639 2.639 2.546 2.546 0 -0.05(-1.79%)
Oct 30, 2013 2.667 2.731 2.426 2.592 0 -0.05(-1.75%)
Oct 29, 2013 2.602 2.657 2.407 2.639 0 +0.25(+10.47%)
Oct 28, 2013 2.204 2.722 2.132 2.389 0 +0.21(+9.79%)
Oct 25, 2013 2.176 2.204 2.130 2.176 0 +0.06(+3.07%)
Oct 24, 2013 2.290 2.290 2.102 2.111 0 -0.19(-8.43%)
Oct 23, 2013 2.333 2.428 2.268 2.305 0 -0.03(-1.19%)
Oct 22, 2013 2.305 2.407 2.268 2.333 0 +0.02(+0.80%)
Oct 21, 2013 2.592 2.592 2.315 2.315 0 -0.13(-5.30%)
Oct 18, 2013 2.435 2.454 2.315 2.444 43,510 +0.01(+0.38%)
Oct 17, 2013 2.352 2.454 2.315 2.435 0 +0.06(+2.33%)
Oct 16, 2013 2.472 2.472 2.251 2.380 0 -0.10(-4.10%)
Oct 15, 2013 2.250 2.657 2.222 2.481 0 +0.27(+12.13%)
Oct 14, 2013 1.991 2.278 1.981 2.213 0 +0.27(+13.81%)
Oct 11, 2013 1.843 1.944 1.787 1.944 0 +0.16(+9.24%)
Oct 10, 2013 1.880 1.880 1.778 1.780 0 -0.09(-4.83%)
Oct 09, 2013 1.824 1.928 1.768 1.870 0 +0.02(+1.00%)
Oct 08, 2013 1.927 1.944 1.852 1.852 0 +0.00(+0.00%)
Oct 07, 2013 1.704 1.944 1.704 1.852 0 +0.18(+10.50%)
Oct 04, 2013 1.861 1.944 1.667 1.676 0 -0.14(-7.65%)
Oct 03, 2013 1.852 1.944 1.620 1.815 0 -0.06(-3.45%)
Oct 02, 2013 1.833 1.981 1.824 1.880 0 +0.12(+6.84%)
Oct 01, 2013 1.991 1.991 1.759 1.759 0 -0.44(-20.17%)
Sep 27, 2013 1.407 2.221 1.380 2.204 0 +0.82(+59.73%)
Sep 26, 2013 1.389 1.407 1.380 1.380 35,425 +0.00(+0.00%)
Sep 25, 2013 1.352 1.435 1.352 1.380 0 +0.03(+2.05%)
Sep 24, 2013 1.481 1.481 1.352 1.352 0 -0.06(-3.95%)
Sep 23, 2013 1.435 1.500 1.388 1.407 0 +0.02(+1.33%)
Sep 20, 2013 1.394 1.444 1.361 1.389 0 +0.01(+0.67%)
Sep 19, 2013 1.417 1.435 1.380 1.380 0 -0.06(-3.87%)
Sep 18, 2013 1.500 1.509 1.398 1.435 0 -0.04(-2.52%)
Sep 17, 2013 1.476 1.491 1.389 1.472 0 +0.06(+4.61%)
Sep 16, 2013 1.389 1.463 1.398 1.407 0 +0.02(+1.33%)
Sep 13, 2013 1.389 1.574 1.389 1.389 0 +0.06(+4.17%)
Sep 12, 2013 1.380 1.380 1.324 1.333 0 -0.02(-1.37%)
Sep 11, 2013 1.352 1.380 1.342 1.352 0 -0.03(-2.01%)
Sep 10, 2013 1.361 1.481 1.361 1.380 0 -0.10(-6.88%)
Sep 09, 2013 1.399 1.491 1.380 1.481 0 +0.07(+5.26%)
Sep 06, 2013 1.443 1.537 1.398 1.407 0 -0.04(-2.56%)
Sep 05, 2013 1.372 1.444 1.353 1.444 0 +0.03(+1.96%)
Sep 04, 2013 1.398 1.444 1.398 1.417 0 -0.02(-1.29%)
Sep 03, 2013 1.417 1.444 1.389 1.435 0 +0.06(+4.73%)
Aug 30, 2013 1.639 1.639 1.370 1.370 0 -0.19(-12.43%)
Aug 29, 2013 1.380 1.638 1.361 1.565 0 +0.20(+14.97%)
Aug 28, 2013 1.380 1.389 1.361 1.361 0 +0.00(+0.01%)
Aug 27, 2013 1.343 1.361 1.296 1.361 0 -0.02(-1.35%)
Aug 26, 2013 1.343 1.389 1.343 1.380 0 +0.00(+0.00%)
Aug 23, 2013 1.389 1.389 1.296 1.380 0 -0.01(-0.67%)
Aug 22, 2013 1.380 1.610 1.352 1.389 0 +0.02(+1.36%)
Aug 21, 2013 1.389 1.398 1.343 1.370 0 -0.01(-0.67%)
Aug 20, 2013 1.417 1.417 1.306 1.380 0 -0.07(-5.10%)
Aug 19, 2013 1.537 1.537 1.454 1.454 0 -0.11(-7.10%)
Aug 16, 2013 1.667 1.685 1.565 1.565 0 -0.06(-3.43%)
Aug 15, 2013 1.565 1.620 1.546 1.620 32,756 +0.05(+2.94%)
Aug 14, 2013 1.583 1.583 1.528 1.574 0 -0.01(-0.58%)
Aug 13, 2013 1.611 1.620 1.546 1.583 25,707 +0.04(+2.40%)
Aug 12, 2013 1.648 1.667 1.546 1.546 25,251 -0.10(-6.18%)
Aug 09, 2013 1.500 1.648 1.500 1.648 67,138 +0.15(+9.88%)
Aug 08, 2013 1.611 1.630 1.259 1.500 84,060 +0.11(+8.00%)
Aug 07, 2013 1.250 1.389 1.213 1.389 47,381 +0.02(+1.28%)
Aug 06, 2013 1.574 1.611 1.259 1.371 20,078 -0.25(-15.37%)
Aug 05, 2013 1.537 1.657 1.481 1.620 47,346 -0.07(-4.37%)
Aug 02, 2013 1.574 1.713 1.565 1.694 31,982 +0.06(+3.39%)
Aug 01, 2013 1.731 1.731 1.528 1.639 30,211 +0.04(+2.31%)
Jul 31, 2013 1.389 1.602 1.222 1.602 0 +0.19(+13.07%)
Jul 30, 2013 1.620 1.620 1.417 1.417 0 -0.15(-9.47%)
Jul 29, 2013 1.759 1.759 1.518 1.565 0 -0.19(-11.05%)
Jul 26, 2013 1.852 1.870 1.731 1.759 0 -0.14(-7.27%)
Jul 25, 2013 2.018 2.037 1.852 1.897 0 -0.13(-6.44%)
Jul 24, 2013 2.120 2.176 2.028 2.028 0 -0.23(-10.25%)
Jul 23, 2013 2.315 2.315 2.139 2.259 0 -0.07(-3.17%)
Jul 22, 2013 2.500 2.509 2.333 2.333 0 -0.05(-1.95%)
Jul 19, 2013 2.602 2.602 2.380 2.380 0 -0.31(-11.38%)
Jul 18, 2013 2.398 2.724 2.361 2.685 0 -0.04(-1.36%)
Jul 17, 2013 2.778 2.778 2.546 2.722 17,590 -0.10(-3.61%)
Jul 16, 2013 2.778 2.824 2.722 2.824 0 -0.02(-0.65%)
Jul 15, 2013 2.778 2.842 2.704 2.842 0 +0.06(+2.34%)
Jul 12, 2013 2.852 3.000 2.768 2.778 0 -0.08(-2.66%)
Jul 11, 2013 2.825 3.009 2.741 2.854 0 +0.08(+2.73%)
Jul 10, 2013 3.148 3.233 2.704 2.778 0 -0.45(-14.04%)
Jul 09, 2013 3.000 3.361 3.000 3.231 0 +0.27(+9.06%)
Jul 08, 2013 3.074 3.241 2.963 2.963 0 -0.44(-12.81%)
Jul 05, 2013 3.426 3.426 3.287 3.398 0 +0.03(+0.82%)
Jul 03, 2013 3.102 3.370 3.102 3.370 0 -0.19(-5.21%)
Jul 02, 2013 3.594 3.594 3.241 3.555 0 -0.05(-1.29%)
Jul 01, 2013 3.889 3.889 3.055 3.602 0 -0.29(-7.38%)
Jun 28, 2013 3.194 3.889 3.065 3.889 17,942 +0.65(+20.00%)
Jun 26, 2013 3.157 3.241 3.047 3.241 0 +0.00(+0.00%)
Jun 25, 2013 3.164 3.315 3.155 3.241 0 -0.08(-2.34%)
Jun 24, 2013 3.259 3.330 3.167 3.318 0 +0.06(+1.82%)
Jun 21, 2013 4.148 4.148 3.195 3.259 71,254 -0.31(-8.57%)
Jun 20, 2013 4.629 4.722 3.092 3.565 0 -3.48(-49.41%)
Jun 18, 2013 6.333 7.852 6.333 7.046 1,728 -0.81(-10.36%)
Jun 17, 2013 8.231 8.231 7.861 7.861 0 +0.64(+8.84%)
Jun 14, 2013 8.703 8.703 6.481 7.222 0 +0.74(+11.43%)
Jun 13, 2013 6.926 6.926 5.972 6.481 432 +1.03(+18.85%)
Jun 11, 2013 5.454 5.454 5.454 5.454 0 +0.00(+0.00%)
Jun 10, 2013 5.463 5.463 5.370 5.454 0 -0.10(-1.83%)
Jun 07, 2013 4.167 5.555 4.907 5.555 0 -3.80(-40.59%)
Apr 10, 2013 9.352 9.352 9.352 9.352 540 -0.02(-0.20%)
Mar 18, 2013 9.379 9.370 9.370 9.370 432 +0.04(+0.40%)
Mar 07, 2013 9.370 9.333 9.333 9.333 432 +0.00(+0.00%)
Mar 06, 2013 9.333 9.333 9.333 9.333 2,052 +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.