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 (%)
Jul 30, 2021 0.7300 0.7400 0.7100 0.7100 27,523 -0.02(-2.27%)
Jul 29, 2021 0.7400 0.7400 0.7001 0.7265 45,142 -0.00(-0.48%)
Jul 28, 2021 0.7500 0.7500 0.7100 0.7300 59,061 +0.01(+0.87%)
Jul 27, 2021 0.7700 0.7700 0.7001 0.7237 93,048 -0.05(-6.01%)
Jul 26, 2021 0.8200 0.8200 0.7676 0.7700 75,693 -0.04(-4.49%)
Jul 23, 2021 0.8200 0.8200 0.7801 0.8062 47,089 -0.00(-0.16%)
Jul 22, 2021 0.8000 0.8099 0.7844 0.8075 15,154 -0.00(-0.27%)
Jul 21, 2021 0.8100 0.8200 0.8000 0.8097 77,034 +0.01(+1.86%)
Jul 20, 2021 0.8001 0.8280 0.7624 0.7949 283,833 +0.02(+1.95%)
Jul 19, 2021 0.8000 0.8216 0.7600 0.7797 93,322 -0.04(-5.10%)
Jul 16, 2021 0.8832 0.8832 0.8102 0.8216 52,672 -0.01(-0.99%)
Jul 15, 2021 0.8658 0.8658 0.8158 0.8298 64,372 -0.03(-3.50%)
Jul 14, 2021 0.8501 0.8680 0.8501 0.8599 64,598 -0.01(-0.92%)
Jul 13, 2021 0.8748 0.8800 0.8550 0.8679 28,742 -0.01(-1.31%)
Jul 12, 2021 0.9000 0.9000 0.8600 0.8794 113,098 -0.03(-2.83%)
Jul 09, 2021 0.9000 0.9050 0.8900 0.9050 47,182 +0.02(+2.20%)
Jul 08, 2021 0.8800 0.8999 0.8501 0.8855 149,130 -0.02(-2.62%)
Jul 07, 2021 0.9400 0.9400 0.8897 0.9093 76,004 -0.01(-0.89%)
Jul 06, 2021 0.9400 0.9400 0.9002 0.9175 27,240 -0.02(-2.39%)
Jul 02, 2021 0.9200 0.9400 0.9200 0.9400 73,765 +0.00(+0.00%)
Jul 01, 2021 0.9400 0.9400 0.9020 0.9400 100,068 +0.03(+3.52%)
Jun 30, 2021 0.9100 0.9201 0.9000 0.9080 124,209 -0.02(-2.10%)
Jun 29, 2021 0.9500 0.9500 0.8999 0.9275 93,695 -0.01(-0.54%)
Jun 28, 2021 0.9200 0.9400 0.9000 0.9325 115,972 +0.02(+2.47%)
Jun 25, 2021 0.9460 0.9460 0.9060 0.9100 101,417 -0.01(-1.09%)
Jun 24, 2021 0.9490 0.9490 0.9101 0.9200 122,101 -0.00(-0.23%)
Jun 23, 2021 0.9300 0.9499 0.9200 0.9221 97,206 +0.00(+0.25%)
Jun 22, 2021 0.9000 0.9500 0.9000 0.9198 49,247 +0.01(+1.55%)
Jun 21, 2021 0.9200 0.9150 0.9050 0.9058 85,487 -0.01(-1.01%)
Jun 18, 2021 0.9428 0.9499 0.9150 0.9150 138,873 -0.03(-3.43%)
Jun 17, 2021 0.9645 0.9689 0.9150 0.9475 119,473 -0.01(-1.18%)
Jun 16, 2021 0.9700 0.9700 0.9401 0.9588 40,490 -0.01(-1.15%)
Jun 15, 2021 0.9800 0.9800 0.9700 0.9700 78,694 -0.02(-1.84%)
Jun 14, 2021 0.9900 0.9900 0.9700 0.9882 126,011 -0.00(-0.18%)
Jun 11, 2021 0.9800 0.9900 0.9700 0.9900 100,988 +0.02(+2.33%)
Jun 10, 2021 0.9700 0.9900 0.9501 0.9675 135,945 +0.01(+0.78%)
Jun 09, 2021 0.9600 0.9800 0.9536 0.9600 138,089 -0.01(-1.03%)
Jun 08, 2021 0.9400 0.9780 0.9310 0.9700 304,187 +0.02(+2.11%)
Jun 07, 2021 0.9700 0.9800 0.9410 0.9500 113,846 -0.02(-2.06%)
Jun 04, 2021 0.9600 0.9800 0.9600 0.9700 78,023 +0.01(+1.24%)
Jun 03, 2021 0.9800 0.9880 0.9550 0.9581 108,525 -0.01(-0.61%)
Jun 02, 2021 0.9500 0.9750 0.9120 0.9640 193,540 +0.01(+0.94%)
Jun 01, 2021 0.9500 0.9600 0.9328 0.9550 167,890 +0.02(+2.40%)
May 28, 2021 0.9244 0.9500 0.9100 0.9326 154,261 +0.01(+1.37%)
May 27, 2021 0.9400 0.9550 0.9200 0.9200 33,481 -0.01(-0.77%)
May 26, 2021 0.9290 0.9600 0.9200 0.9271 312,476 -0.00(-0.20%)
May 25, 2021 0.9400 0.9580 0.9200 0.9290 70,824 -0.02(-2.20%)
May 24, 2021 0.9300 0.9580 0.9220 0.9499 163,721 +0.03(+2.99%)
May 21, 2021 0.8998 0.9300 0.8798 0.9223 184,945 +0.03(+3.63%)
May 20, 2021 0.9200 1.000 0.8702 0.8900 471,795 -0.05(-5.32%)
May 19, 2021 0.9600 0.9800 0.9222 0.9400 154,442 -0.02(-2.08%)
May 18, 2021 1.020 1.025 0.9511 0.9600 223,075 -0.04(-4.48%)
May 17, 2021 0.9879 1.070 0.9700 1.005 259,521 +0.02(+2.55%)
May 14, 2021 0.9700 1.020 0.9700 0.9800 203,875 -0.01(-0.96%)
May 13, 2021 1.050 1.070 0.9700 0.9895 255,807 -0.07(-6.49%)
May 12, 2021 1.080 1.080 1.030 1.058 89,592 -0.03(-2.92%)
May 11, 2021 1.100 1.130 1.071 1.090 252,402 -0.01(-0.91%)
May 10, 2021 1.060 1.120 1.050 1.100 613,000 +0.04(+3.77%)
May 07, 2021 1.060 1.110 1.050 1.060 24,595 +0.04(+3.92%)
May 06, 2021 1.070 1.090 1.020 1.020 101,182 -0.06(-5.56%)
May 05, 2021 1.080 1.120 1.060 1.080 72,261 -0.01(-0.92%)
May 04, 2021 1.100 1.150 1.070 1.090 87,802 -0.03(-2.68%)
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.