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 29, 2016 1.285 1.361 1.285 1.361 3,473 +0.09(+7.46%)
Feb 26, 2016 1.334 1.334 1.266 1.266 1,058 +0.00(+0.00%)
Feb 25, 2016 1.370 1.370 1.266 1.266 4,084 -0.05(-3.80%)
Feb 24, 2016 1.322 1.322 1.316 1.316 391 +0.05(+3.95%)
Feb 23, 2016 1.276 1.276 1.266 1.266 1,774 -0.02(-1.47%)
Feb 22, 2016 1.332 1.332 1.285 1.285 735 +0.01(+0.74%)
Feb 18, 2016 1.380 1.276 1.276 1.276 529 -0.14(-9.99%)
Feb 16, 2016 1.417 1.417 1.417 1.417 105 +0.03(+2.00%)
Feb 12, 2016 1.399 1.390 1.390 1.390 12,275 -0.02(-1.31%)
Feb 11, 2016 1.200 1.474 1.162 1.408 97,846 +0.18(+14.62%)
Feb 10, 2016 1.238 1.238 1.228 1.228 32,065 -0.01(-0.76%)
Feb 09, 2016 1.228 1.238 1.228 1.238 1,679 -0.00(-0.30%)
Feb 08, 2016 1.228 1.247 1.228 1.242 16,767 +0.01(+1.08%)
Feb 05, 2016 1.276 1.276 1.228 1.228 9,701 -0.04(-2.98%)
Feb 04, 2016 1.276 1.276 1.265 1.266 5,262 -0.01(-0.67%)
Feb 03, 2016 1.276 1.276 1.275 1.275 1,176 +0.05(+3.77%)
Feb 02, 2016 1.228 1.276 1.228 1.228 17,249 -0.00(-0.23%)
Feb 01, 2016 1.228 1.265 1.228 1.231 24,932 +0.01(+1.01%)
Jan 29, 2016 1.210 1.228 1.210 1.219 7,014 +0.08(+6.61%)
Jan 26, 2016 1.210 1.143 1.143 1.143 11,640 -0.05(-3.97%)
Jan 22, 2016 1.181 1.191 1.191 1.191 3 +0.02(+1.61%)
Jan 21, 2016 1.191 1.200 1.172 1.172 19,107 -0.02(-1.59%)
Jan 20, 2016 1.200 1.200 1.191 1.191 7,427 -0.02(-1.72%)
Jan 19, 2016 1.210 1.228 1.200 1.211 7,266 -0.02(-1.38%)
Jan 15, 2016 1.238 1.228 1.228 1.228 29,524 -0.04(-2.99%)
Jan 14, 2016 1.276 1.276 1.266 1.266 786 -0.01(-0.74%)
Jan 13, 2016 1.331 1.331 1.267 1.276 1,925 -0.10(-7.32%)
Jan 12, 2016 1.323 1.376 1.313 1.376 5,564 +0.06(+4.18%)
Jan 11, 2016 1.342 1.380 1.321 1.321 7,643 -0.05(-3.57%)
Jan 08, 2016 1.342 1.370 1.342 1.370 15,338 +0.03(+2.17%)
Jan 07, 2016 1.342 1.342 1.266 1.341 2,843 -0.00(-0.06%)
Jan 06, 2016 1.380 1.380 1.337 1.342 3,281 +0.01(+0.71%)
Jan 05, 2016 1.323 1.370 1.323 1.332 10,396 +0.05(+3.68%)
Jan 04, 2016 1.275 1.285 1.275 1.285 1,019 -0.04(-2.86%)
Dec 31, 2015 1.351 1.323 1.323 1.323 6,137 +0.04(+2.94%)
Dec 30, 2015 1.387 1.399 1.276 1.285 9,911 -0.17(-11.69%)
Dec 29, 2015 1.276 1.496 1.276 1.455 3,539 +0.01(+0.65%)
Dec 28, 2015 1.313 1.550 1.228 1.446 63,059 +0.12(+9.29%)
Dec 23, 2015 1.285 1.323 1.323 1.323 4,867 +0.04(+2.88%)
Dec 22, 2015 1.276 1.286 1.252 1.286 2,906 +0.01(+0.87%)
Dec 21, 2015 1.257 1.275 1.257 1.275 14,895 +0.03(+2.20%)
Dec 18, 2015 1.228 1.247 1.210 1.247 1,810 +0.00(+0.01%)
Dec 17, 2015 1.228 1.247 1.210 1.247 5,551 +0.00(+0.00%)
Dec 15, 2015 1.247 1.247 1.247 1.247 3 +0.04(+3.11%)
Dec 14, 2015 1.210 1.210 1.210 1.210 1,134 +0.01(+0.79%)
Dec 11, 2015 1.200 1.200 1.200 1.200 3,037 -0.01(-0.79%)
Dec 10, 2015 1.210 1.210 1.210 1.210 325 +0.01(+0.79%)
Dec 09, 2015 1.219 1.257 1.200 1.200 4,345 -0.07(-5.22%)
Dec 08, 2015 1.247 1.295 1.247 1.266 4,540 +0.02(+1.55%)
Dec 07, 2015 1.310 1.325 1.200 1.247 33,589 -0.06(-4.38%)
Dec 04, 2015 1.295 1.304 1.295 1.304 5,107 -0.02(-1.32%)
Dec 03, 2015 1.313 1.322 1.313 1.322 1,477 +0.13(+10.99%)
Dec 02, 2015 1.266 1.323 1.096 1.191 75,745 -0.13(-9.99%)
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.