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 31, 2022 1.000 1.040 0.9900 1.020 246,611 +0.00(+0.00%)
May 27, 2022 1.020 1.040 1.000 1.020 249,404 +0.00(+0.00%)
May 26, 2022 1.040 1.040 0.9800 1.020 204,806 -0.02(-1.92%)
May 25, 2022 0.9900 1.050 0.9900 1.040 715,860 +0.04(+4.00%)
May 24, 2022 0.9400 1.000 0.9340 1.000 1,004,621 +0.05(+5.45%)
May 23, 2022 0.9331 0.9500 0.9331 0.9483 42,094 +0.04(+4.21%)
May 20, 2022 0.9000 0.9190 0.8700 0.9100 50,941 -0.02(-1.63%)
May 19, 2022 0.8900 0.9251 0.8400 0.9251 75,271 +0.01(+0.55%)
May 18, 2022 0.8926 0.9451 0.8920 0.9200 50,186 -0.02(-2.13%)
May 17, 2022 0.9327 0.9400 0.8803 0.9400 59,537 +0.01(+0.78%)
May 16, 2022 0.9400 0.9532 0.8806 0.9327 61,124 -0.01(-1.24%)
May 13, 2022 0.9000 0.9532 0.8500 0.9444 167,178 +0.04(+4.93%)
May 12, 2022 0.9200 0.9400 0.8800 0.9000 225,825 -0.05(-5.01%)
May 11, 2022 0.9500 0.9900 0.9000 0.9475 563,632 -0.05(-5.25%)
May 10, 2022 0.9000 1.030 0.8600 1.000 965,589 +0.06(+6.25%)
May 09, 2022 0.9100 0.9899 0.9100 0.9412 673,774 -0.03(-2.97%)
May 06, 2022 0.9020 0.9799 0.9000 0.9700 796,681 +0.04(+4.30%)
May 05, 2022 0.8400 0.9397 0.8168 0.9300 578,040 +0.09(+10.71%)
May 04, 2022 0.7900 0.8498 0.7821 0.8400 306,209 +0.03(+3.13%)
May 03, 2022 0.8100 0.8200 0.7798 0.8145 173,131 +0.01(+1.81%)
May 02, 2022 0.7300 0.8250 0.6935 0.8000 401,489 +0.07(+9.59%)
Apr 29, 2022 0.6500 0.7500 0.6300 0.7300 345,515 +0.08(+12.31%)
Apr 28, 2022 0.6600 0.6700 0.6270 0.6500 81,895 -0.01(-1.52%)
Apr 27, 2022 0.6451 0.6800 0.6265 0.6600 55,274 +0.01(+1.54%)
Apr 26, 2022 0.6300 0.6650 0.6285 0.6500 71,892 +0.02(+3.68%)
Apr 25, 2022 0.6500 0.6780 0.6265 0.6269 77,148 -0.01(-1.51%)
Apr 22, 2022 0.6500 0.6810 0.6300 0.6365 64,784 +0.01(+1.94%)
Apr 21, 2022 0.6920 0.6920 0.6224 0.6244 75,911 -0.06(-8.12%)
Apr 20, 2022 0.6470 0.6955 0.6400 0.6796 135,389 +0.03(+4.63%)
Apr 19, 2022 0.6742 0.6884 0.6300 0.6495 77,444 -0.01(-1.59%)
Apr 18, 2022 0.6700 0.6715 0.6500 0.6600 86,077 -0.01(-1.57%)
Apr 14, 2022 0.6480 0.7000 0.6160 0.6705 55,976 +0.01(+1.53%)
Apr 13, 2022 0.6600 0.6701 0.6156 0.6604 52,666 -0.01(-1.45%)
Apr 12, 2022 0.6237 0.6780 0.6010 0.6701 190,984 +0.04(+6.37%)
Apr 11, 2022 0.6200 0.6469 0.6200 0.6300 63,883 +0.01(+1.78%)
Apr 08, 2022 0.6100 0.6500 0.6000 0.6190 81,899 +0.00(+0.67%)
Apr 07, 2022 0.6394 0.6551 0.6100 0.6149 58,801 +0.00(+0.79%)
Apr 06, 2022 0.6300 0.6400 0.6100 0.6101 58,097 -0.02(-2.73%)
Apr 05, 2022 0.6500 0.6751 0.6100 0.6272 69,402 -0.01(-2.00%)
Apr 04, 2022 0.6580 0.6773 0.6340 0.6400 67,770 -0.00(-0.76%)
Apr 01, 2022 0.6500 0.6949 0.6300 0.6449 76,379 +0.01(+0.95%)
Mar 31, 2022 0.6800 0.7100 0.6242 0.6388 102,339 -0.05(-7.41%)
Mar 30, 2022 0.6752 0.7000 0.6711 0.6899 150,156 +0.01(+2.18%)
Mar 29, 2022 0.7394 0.7394 0.6548 0.6752 127,894 +0.01(+0.78%)
Mar 28, 2022 0.7149 0.7201 0.6530 0.6700 244,698 -0.05(-6.61%)
Mar 25, 2022 0.6850 0.7400 0.6698 0.7174 439,368 +0.03(+5.08%)
Mar 24, 2022 0.6200 0.6950 0.6200 0.6827 830,479 +0.05(+7.94%)
Mar 23, 2022 0.6296 0.6496 0.6250 0.6325 72,659 +0.01(+1.46%)
Mar 22, 2022 0.6200 0.6497 0.6009 0.6234 154,196 +0.00(+0.63%)
Mar 21, 2022 0.6001 0.6500 0.5900 0.6195 228,654 +0.01(+1.13%)
Mar 18, 2022 0.6000 0.6591 0.5911 0.6126 114,917 -0.00(-0.23%)
Mar 17, 2022 0.5870 0.6597 0.5800 0.6140 158,231 +0.04(+6.30%)
Mar 16, 2022 0.5810 0.6197 0.5550 0.5776 98,250 +0.03(+4.56%)
Mar 15, 2022 0.6500 0.6707 0.5355 0.5524 325,598 -0.10(-15.00%)
Mar 14, 2022 0.7000 0.7500 0.6152 0.6499 725,490 -0.08(-10.96%)
Mar 11, 2022 0.6000 0.7300 0.5900 0.7299 1,719,809 +0.11(+17.73%)
Mar 10, 2022 0.5500 0.6400 0.5300 0.6200 714,823 +0.08(+14.81%)
Mar 09, 2022 0.5350 0.5550 0.5300 0.5400 44,748 +0.02(+3.25%)
Mar 08, 2022 0.5555 0.5684 0.5200 0.5230 74,325 -0.04(-7.10%)
Mar 07, 2022 0.5700 0.6197 0.5600 0.5630 135,415 -0.01(-2.07%)
Mar 04, 2022 0.5800 0.5899 0.5600 0.5749 70,127 -0.02(-2.56%)
Mar 03, 2022 0.6300 0.6350 0.5800 0.5900 104,404 -0.01(-1.70%)
Mar 02, 2022 0.6100 0.6400 0.5900 0.6002 264,235 +0.00(+0.02%)
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.