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 (%)
May 29, 2015 1.624 1.755 1.587 1.718 16,504 +0.12(+7.60%)
May 28, 2015 1.587 1.634 1.587 1.596 5,716 +0.01(+0.59%)
May 27, 2015 1.587 1.615 1.578 1.587 5,079 +0.00(+0.00%)
May 26, 2015 1.615 1.634 1.587 1.587 20,592 -0.03(-1.56%)
May 22, 2015 1.615 1.612 1.612 1.612 9,211 -0.02(-1.31%)
May 21, 2015 1.634 1.634 1.634 1.634 7,460 -0.01(-0.57%)
May 20, 2015 1.690 1.690 1.634 1.643 8,496 -0.02(-1.12%)
May 19, 2015 1.652 1.662 1.652 1.662 6,589 -0.04(-2.20%)
May 18, 2015 1.671 1.792 1.652 1.699 84,630 +0.06(+3.41%)
May 15, 2015 1.680 1.774 1.624 1.643 30,679 -0.01(-0.57%)
May 14, 2015 1.671 1.680 1.634 1.652 31,207 +0.02(+1.14%)
May 13, 2015 1.634 1.680 1.634 1.634 9,662 +0.01(+0.57%)
May 12, 2015 1.923 1.923 1.587 1.624 48,932 -0.10(-5.95%)
May 11, 2015 1.680 1.783 1.680 1.727 21,665 +0.05(+2.78%)
May 08, 2015 1.746 1.764 1.643 1.680 180,528 -0.05(-2.70%)
May 07, 2015 1.867 1.867 1.727 1.727 106,188 -0.10(-5.61%)
May 06, 2015 1.867 1.914 1.830 1.830 73,248 -0.01(-0.51%)
May 05, 2015 1.867 1.867 1.820 1.839 34,673 +0.00(+0.00%)
May 04, 2015 2.007 2.007 1.820 1.839 65,277 -0.13(-6.64%)
May 01, 2015 2.026 2.026 1.877 1.970 18,244 -0.01(-0.47%)
Apr 30, 2015 1.755 2.091 1.718 1.979 180,739 +0.22(+12.77%)
Apr 29, 2015 1.736 1.774 1.680 1.755 13,920 +0.00(+0.00%)
Apr 28, 2015 1.791 1.839 1.718 1.755 6,919 -0.04(-1.98%)
Apr 27, 2015 1.764 1.830 1.764 1.791 8,049 +0.04(+2.02%)
Apr 24, 2015 1.764 1.792 1.736 1.755 12,773 -0.06(-3.09%)
Apr 23, 2015 1.755 1.858 1.578 1.811 29,023 +0.06(+3.19%)
Apr 22, 2015 1.867 1.905 1.727 1.755 83,101 -0.11(-6.00%)
Apr 21, 2015 1.905 1.914 1.849 1.867 11,257 -0.03(-1.48%)
Apr 20, 2015 1.867 1.923 1.867 1.895 6,876 +0.03(+1.50%)
Apr 17, 2015 1.820 1.895 1.820 1.867 39,235 +0.04(+2.04%)
Apr 16, 2015 1.849 1.871 1.820 1.830 6,234 -0.07(-3.45%)
Apr 15, 2015 1.867 1.978 1.867 1.895 4,661 +0.02(+0.99%)
Apr 14, 2015 1.895 1.951 1.811 1.877 38,810 -0.03(-1.47%)
Apr 13, 2015 1.811 2.091 1.811 1.905 125,529 +0.18(+10.27%)
Apr 10, 2015 1.830 1.961 1.727 1.727 117,646 -0.14(-7.50%)
Apr 09, 2015 1.932 1.932 1.820 1.867 33,967 -0.01(-0.50%)
Apr 08, 2015 1.895 2.026 1.820 1.877 42,382 +0.07(+3.61%)
Apr 07, 2015 1.961 2.026 1.811 1.811 23,140 -0.20(-9.77%)
Apr 06, 2015 1.961 2.203 1.961 2.007 26,456 +0.04(+1.90%)
Apr 02, 2015 1.820 1.970 1.970 1.970 17,352 +0.09(+4.98%)
Apr 01, 2015 1.764 1.877 1.764 1.877 45,325 +0.00(+0.00%)
Mar 31, 2015 1.652 1.895 1.634 1.877 52,853 +0.13(+7.49%)
Mar 30, 2015 1.914 1.914 1.550 1.746 200,664 -0.21(-10.53%)
Mar 27, 2015 1.955 1.979 1.933 1.951 24,386 -0.05(-2.34%)
Mar 26, 2015 1.895 1.998 1.895 1.998 21,736 +0.02(+0.94%)
Mar 25, 2015 2.054 2.157 1.877 1.979 220,508 -0.22(-10.17%)
Mar 24, 2015 2.306 2.306 2.194 2.203 25,872 -0.06(-2.48%)
Mar 23, 2015 2.250 2.278 2.222 2.259 16,206 +0.01(+0.42%)
Mar 20, 2015 2.269 2.334 2.194 2.250 47,818 +0.00(+0.00%)
Mar 19, 2015 2.269 2.343 2.241 2.250 12,207 -0.05(-2.03%)
Mar 18, 2015 2.325 2.362 2.287 2.297 18,171 -0.03(-1.20%)
Mar 17, 2015 2.362 2.455 2.325 2.325 23,210 -0.04(-1.58%)
Mar 16, 2015 2.325 2.381 2.203 2.362 28,750 +0.09(+4.12%)
Mar 13, 2015 2.343 2.343 2.241 2.269 23,818 +0.00(+0.00%)
Mar 12, 2015 2.390 2.390 2.157 2.269 171,780 -0.11(-4.71%)
Mar 11, 2015 2.483 2.511 2.345 2.381 89,836 -0.10(-4.14%)
Mar 10, 2015 2.465 2.586 2.447 2.483 78,919 -0.07(-2.92%)
Mar 09, 2015 2.353 2.642 2.353 2.558 54,351 +0.21(+8.73%)
Mar 06, 2015 2.381 2.399 2.353 2.353 24,025 -0.03(-1.18%)
Mar 05, 2015 2.408 2.418 2.371 2.381 18,184 -0.03(-1.16%)
Mar 04, 2015 2.418 2.382 2.381 2.409 20,940 +0.03(+1.14%)
Mar 03, 2015 2.371 2.390 2.362 2.382 33,421 -0.03(-1.12%)
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.