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 30, 2014 2.981 3.167 2.981 3.028 50,734 -0.05(-1.54%)
May 29, 2014 2.963 3.176 2.954 3.075 153,617 +0.12(+4.11%)
May 28, 2014 3.194 3.287 2.880 2.954 128,282 -0.09(-3.04%)
May 27, 2014 2.963 3.145 2.842 3.046 125,260 +0.09(+3.13%)
May 23, 2014 2.778 2.954 2.954 2.954 153,473 +0.19(+6.69%)
May 22, 2014 2.833 2.833 2.694 2.769 30,604 -0.06(-2.28%)
May 21, 2014 2.768 2.898 2.722 2.833 94,836 +0.13(+4.79%)
May 20, 2014 2.731 2.770 2.673 2.704 48,612 -0.10(-3.47%)
May 19, 2014 2.889 2.889 2.731 2.801 71,391 -0.09(-3.04%)
May 16, 2014 2.805 2.907 2.787 2.889 17,125 +0.02(+0.65%)
May 15, 2014 2.954 2.954 2.778 2.870 36,523 +0.00(+0.00%)
May 14, 2014 3.148 3.148 2.852 2.870 73,081 -0.21(-6.91%)
May 13, 2014 2.842 3.139 2.806 3.083 108,235 +0.20(+7.07%)
May 12, 2014 2.870 3.055 2.768 2.880 124,831 +0.01(+0.32%)
May 09, 2014 3.092 3.092 2.870 2.870 143,307 -0.26(-8.28%)
May 08, 2014 3.704 3.750 2.796 3.130 660,166 +0.04(+1.20%)
May 07, 2014 2.991 3.185 2.963 3.092 158,516 -0.01(-0.30%)
May 06, 2014 2.824 3.102 2.824 3.102 100,495 +0.31(+10.92%)
May 05, 2014 2.667 2.861 2.556 2.796 79,379 +0.11(+4.14%)
May 02, 2014 2.778 2.778 2.620 2.685 107,342 -0.12(-4.29%)
May 01, 2014 2.852 2.852 2.676 2.805 77,078 -0.04(-1.30%)
Apr 30, 2014 2.842 2.907 2.648 2.842 38,503 +0.03(+0.99%)
Apr 29, 2014 2.741 2.963 2.731 2.815 73,533 +0.07(+2.70%)
Apr 28, 2014 3.000 3.000 2.583 2.741 190,536 -0.26(-8.64%)
Apr 25, 2014 3.009 3.046 2.880 3.000 50,473 -0.04(-1.22%)
Apr 24, 2014 3.185 3.185 2.963 3.037 106,858 -0.06(-2.09%)
Apr 23, 2014 3.148 3.333 3.065 3.102 104,481 -0.18(-5.37%)
Apr 22, 2014 3.083 3.287 3.083 3.278 230,637 +0.21(+6.95%)
Apr 21, 2014 3.148 3.173 3.065 3.065 88,932 -0.05(-1.49%)
Apr 17, 2014 3.065 3.111 3.111 3.111 135,544 +0.02(+0.60%)
Apr 16, 2014 3.231 3.231 3.055 3.092 72,908 -0.10(-3.24%)
Apr 15, 2014 3.185 3.231 3.148 3.196 72,030 +0.02(+0.64%)
Apr 14, 2014 3.241 3.241 3.167 3.176 79,158 -0.06(-2.00%)
Apr 11, 2014 3.241 3.315 3.157 3.241 119,837 -0.05(-1.41%)
Apr 10, 2014 3.157 3.416 3.157 3.287 96,574 +0.07(+2.31%)
Apr 09, 2014 3.241 3.250 3.194 3.213 78,613 -0.02(-0.58%)
Apr 08, 2014 3.148 3.296 3.148 3.231 39,240 +0.04(+1.16%)
Apr 07, 2014 3.361 3.379 3.065 3.194 104,454 -0.09(-2.82%)
Apr 04, 2014 3.444 3.454 3.250 3.287 239,380 -0.17(-4.83%)
Apr 03, 2014 3.574 3.685 3.435 3.454 165,699 -0.10(-2.86%)
Apr 02, 2014 3.815 3.842 3.501 3.555 341,671 -0.12(-3.27%)
Apr 01, 2014 3.231 3.676 3.075 3.676 275,185 +0.45(+14.08%)
Mar 31, 2014 3.065 3.389 3.065 3.222 120,515 +0.16(+5.14%)
Mar 28, 2014 3.278 3.296 3.046 3.065 100,066 -0.26(-7.80%)
Mar 27, 2014 3.268 3.362 3.250 3.324 158,857 +0.06(+1.70%)
Mar 26, 2014 3.333 3.416 3.222 3.268 70,705 -0.06(-1.94%)
Mar 25, 2014 3.426 3.426 3.251 3.333 95,721 -0.09(-2.72%)
Mar 24, 2014 3.333 3.574 3.194 3.426 238,499 +0.12(+3.66%)
Mar 21, 2014 3.416 3.417 3.205 3.305 93,479 -0.07(-2.19%)
Mar 20, 2014 3.370 3.426 3.287 3.380 76,247 -0.08(-2.41%)
Mar 19, 2014 3.532 3.565 3.250 3.463 77,907 -0.13(-3.61%)
Mar 18, 2014 3.768 3.796 3.454 3.592 131,024 -0.11(-3.00%)
Mar 17, 2014 3.759 3.935 3.667 3.703 114,245 -0.03(-0.75%)
Mar 14, 2014 3.778 4.000 3.518 3.731 259,039 -0.05(-1.23%)
Mar 13, 2014 3.824 4.250 3.630 3.778 561,395 -0.06(-1.69%)
Mar 12, 2014 3.380 4.167 3.009 3.842 860,631 +0.57(+17.56%)
Mar 11, 2014 2.935 3.787 2.889 3.268 549,262 +0.49(+17.67%)
Mar 10, 2014 2.881 2.889 2.753 2.778 29,450 -0.10(-3.54%)
Mar 07, 2014 2.788 2.893 2.778 2.880 17,863 +0.02(+0.65%)
Mar 06, 2014 2.861 2.869 2.833 2.861 13,640 -0.05(-1.59%)
Mar 05, 2014 2.907 2.907 2.778 2.907 31,114 +0.09(+3.29%)
Mar 04, 2014 2.861 2.917 2.778 2.815 18,106 -0.06(-1.94%)
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.