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 (%)
Mar 31, 2020 1.000 1.030 0.9200 1.010 194,567 +0.02(+1.99%)
Mar 30, 2020 0.9999 1.010 0.9828 0.9903 107,697 -0.01(-0.97%)
Mar 27, 2020 1.000 1.020 0.9800 1.000 128,800 +0.01(+0.50%)
Mar 26, 2020 1.000 1.010 0.9529 0.9950 13,678 +0.04(+3.99%)
Mar 25, 2020 1.000 1.030 0.9500 0.9568 204,263 -0.04(-4.27%)
Mar 24, 2020 0.9700 0.9995 0.9300 0.9995 15,109 +0.03(+3.04%)
Mar 23, 2020 0.9265 0.9700 0.9265 0.9700 1,557 +0.00(+0.00%)
Mar 20, 2020 0.9500 1.010 0.8500 0.9700 365,200 +0.24(+32.93%)
Mar 19, 2020 1.020 1.120 0.5701 0.7297 154,972 -0.28(-27.96%)
Mar 18, 2020 1.070 1.100 1.013 1.013 53,015 -0.09(-8.38%)
Mar 17, 2020 1.057 1.130 1.013 1.105 33,016 -0.02(-2.17%)
Mar 16, 2020 1.090 1.130 1.050 1.130 6,166 -0.02(-1.74%)
Mar 13, 2020 1.090 1.192 1.090 1.150 64,400 +0.05(+4.80%)
Mar 12, 2020 1.189 1.194 1.070 1.097 23,263 -0.12(-10.06%)
Mar 11, 2020 1.240 1.260 1.200 1.220 28,315 +0.06(+5.63%)
Mar 10, 2020 1.190 1.288 1.155 1.155 31,052 +0.02(+1.32%)
Mar 09, 2020 1.320 1.358 1.100 1.140 89,258 -0.21(-15.56%)
Mar 06, 2020 1.340 1.370 1.300 1.350 14,000 +0.01(+0.75%)
Mar 05, 2020 1.360 1.390 1.300 1.340 24,493 -0.03(-2.19%)
Mar 04, 2020 1.350 1.380 1.350 1.370 45,371 +0.02(+1.48%)
Mar 03, 2020 1.330 1.350 1.300 1.350 45,447 +0.04(+3.05%)
Mar 02, 2020 1.270 1.350 1.270 1.310 50,522 +0.08(+6.50%)
Feb 28, 2020 1.210 1.230 1.210 1.230 21,600 -0.03(-2.38%)
Feb 27, 2020 1.230 1.270 1.200 1.260 12,660 +0.07(+5.88%)
Feb 26, 2020 1.180 1.200 1.150 1.190 26,804 -0.01(-0.83%)
Feb 25, 2020 1.220 1.220 1.120 1.200 36,773 -0.02(-1.65%)
Feb 24, 2020 1.250 1.250 1.220 1.220 12,642 -0.03(-2.39%)
Feb 21, 2020 1.250 1.250 1.250 1.250 24,800 +0.02(+1.63%)
Feb 20, 2020 1.210 1.261 1.210 1.230 37,540 +0.02(+1.65%)
Feb 19, 2020 1.170 1.220 1.170 1.210 27,429 +0.06(+5.22%)
Feb 18, 2020 1.220 1.220 1.100 1.150 7,816 -0.02(-1.71%)
Feb 14, 2020 1.130 1.180 1.130 1.170 27,700 +0.04(+3.54%)
Feb 13, 2020 1.050 1.150 1.050 1.130 48,460 +0.08(+7.62%)
Feb 12, 2020 1.041 1.055 1.030 1.050 15,448 +0.02(+1.94%)
Feb 11, 2020 1.060 1.060 1.000 1.030 10,447 -0.01(-0.96%)
Feb 10, 2020 1.020 1.060 1.020 1.040 2,794 +0.02(+1.96%)
Feb 07, 2020 1.030 1.030 1.010 1.020 7,200 -0.01(-0.97%)
Feb 06, 2020 1.030 1.045 1.020 1.030 17,217 -0.02(-1.90%)
Feb 05, 2020 1.051 1.051 1.030 1.050 8,962 -0.02(-1.62%)
Feb 04, 2020 1.060 1.070 1.040 1.067 5,507 +0.02(+1.65%)
Feb 03, 2020 1.060 1.070 1.050 1.050 702 -0.03(-2.78%)
Jan 31, 2020 1.050 1.080 1.035 1.080 1,900 +0.01(+0.93%)
Jan 30, 2020 1.040 1.070 1.030 1.070 11,406 +0.00(+0.00%)
Jan 29, 2020 1.050 1.070 1.030 1.070 6,495 +0.01(+0.94%)
Jan 28, 2020 1.037 1.060 1.030 1.060 7,673 +0.05(+4.95%)
Jan 27, 2020 1.080 1.080 1.010 1.010 16,519 -0.12(-10.41%)
Jan 24, 2020 1.123 1.130 1.100 1.127 7,500 -0.02(-1.97%)
Jan 23, 2020 1.110 1.150 1.100 1.150 3,817 -0.01(-0.86%)
Jan 22, 2020 1.140 1.168 1.110 1.160 6,118 -0.01(-0.63%)
Jan 21, 2020 1.150 1.170 1.100 1.167 13,571 -0.01(-1.08%)
Jan 17, 2020 1.180 1.180 1.120 1.180 3,600 +0.00(+0.00%)
Jan 16, 2020 1.140 1.180 1.140 1.180 12,395 +0.04(+3.57%)
Jan 15, 2020 1.200 1.200 1.052 1.139 23,401 -0.05(-4.26%)
Jan 14, 2020 1.140 1.190 1.100 1.190 93,818 +0.00(+0.00%)
Jan 13, 2020 1.140 1.240 1.140 1.190 40,473 +0.05(+4.39%)
Jan 10, 2020 1.130 1.170 1.130 1.140 14,400 +0.04(+3.64%)
Jan 09, 2020 1.100 1.117 1.100 1.100 4,345 -0.01(-0.81%)
Jan 08, 2020 1.110 1.110 1.100 1.109 6,167 -0.01(-0.54%)
Jan 07, 2020 1.112 1.120 1.110 1.115 11,692 -0.02(-1.76%)
Jan 06, 2020 1.140 1.140 1.130 1.135 5,200 +0.01(+0.98%)
Jan 03, 2020 1.140 1.140 1.120 1.124 4,100 -0.02(-1.40%)
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.