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 (%)
Aug 31, 2016 1.065 1.104 1.065 1.104 12,705 +0.03(+2.70%)
Aug 30, 2016 1.110 1.113 1.075 1.075 6,527 +0.00(+0.00%)
Aug 29, 2016 1.109 1.109 1.065 1.075 16,168 -0.03(-2.63%)
Aug 26, 2016 1.142 1.142 1.075 1.104 13,597 -0.02(-1.72%)
Aug 25, 2016 1.055 1.152 1.055 1.123 49,121 +0.02(+1.75%)
Aug 24, 2016 1.084 1.142 1.065 1.104 68,123 +0.06(+5.56%)
Aug 23, 2016 1.104 1.113 1.026 1.046 25,690 -0.06(-5.26%)
Aug 22, 2016 1.084 1.113 1.084 1.104 3,794 +0.03(+2.69%)
Aug 19, 2016 1.084 1.104 1.074 1.075 6,341 +0.00(+0.42%)
Aug 18, 2016 1.100 1.113 1.046 1.070 5,842 +0.01(+0.50%)
Aug 17, 2016 1.084 1.084 1.036 1.065 11,362 +0.01(+0.92%)
Aug 16, 2016 1.113 1.113 1.055 1.055 10,458 -0.02(-1.80%)
Aug 15, 2016 1.055 1.113 1.055 1.075 13,345 +0.00(+0.00%)
Aug 12, 2016 1.075 1.123 1.046 1.075 29,855 +0.03(+2.78%)
Aug 11, 2016 1.017 1.133 1.017 1.046 76,927 -0.04(-3.57%)
Aug 10, 2016 1.094 1.113 1.084 1.084 30,987 -0.02(-1.75%)
Aug 09, 2016 1.133 1.162 1.094 1.104 37,614 +0.01(+0.88%)
Aug 08, 2016 1.171 1.171 1.065 1.094 17,467 -0.02(-1.74%)
Aug 05, 2016 1.144 1.261 1.084 1.113 324,913 +0.01(+0.74%)
Aug 04, 2016 1.133 1.191 1.084 1.105 49,328 -0.03(-2.42%)
Aug 03, 2016 1.288 1.288 1.123 1.133 227,513 -0.12(-9.91%)
Aug 02, 2016 1.133 2.256 1.133 1.257 942,871 +0.06(+4.73%)
Aug 01, 2016 1.220 1.220 1.165 1.201 5,663 -0.01(-0.80%)
Jul 29, 2016 1.201 1.239 1.075 1.210 150,759 +0.06(+5.04%)
Jul 28, 2016 1.190 1.210 1.133 1.152 16,092 -0.04(-3.25%)
Jul 27, 2016 1.144 1.210 1.055 1.191 32,928 +0.07(+6.03%)
Jul 26, 2016 1.104 1.133 1.065 1.123 5,789 +0.03(+3.08%)
Jul 25, 2016 1.008 1.123 1.008 1.089 7,564 +0.08(+8.09%)
Jul 22, 2016 1.056 1.142 1.008 1.008 31,761 -0.08(-7.16%)
Jul 21, 2016 1.065 1.152 1.065 1.086 39,875 +0.02(+1.98%)
Jul 20, 2016 1.065 1.065 1.065 1.065 445 +0.00(+0.00%)
Jul 19, 2016 1.104 1.104 0.9599 1.065 30,881 -0.03(-2.72%)
Jul 18, 2016 0.9695 1.152 0.9695 1.094 165,741 +0.10(+9.62%)
Jul 15, 2016 0.9983 0.9983 0.9983 0.9983 427 -0.00(-0.15%)
Jul 14, 2016 0.9695 1.013 0.9695 0.9998 10,578 -0.05(-4.44%)
Jul 13, 2016 1.046 1.046 1.046 1.046 185 +0.00(+0.00%)
Jul 12, 2016 1.046 1.046 0.9557 1.046 73,362 -0.06(-5.22%)
Jul 11, 2016 1.094 1.104 1.094 1.104 10,629 -0.02(-1.54%)
Jul 08, 2016 1.123 1.132 1.121 1.121 2,739 -0.01(-0.96%)
Jul 07, 2016 1.048 1.132 1.048 1.132 1,776 -0.02(-1.72%)
Jul 05, 2016 1.152 1.152 1.152 1.152 257 -0.01(-0.70%)
Jul 01, 2016 1.075 1.160 1.160 1.160 1,562 -0.02(-1.75%)
Jun 29, 2016 1.181 1.181 1.181 1.181 6 +0.02(+1.64%)
Jun 28, 2016 1.171 1.171 1.161 1.161 602 +0.09(+8.04%)
Jun 27, 2016 1.075 1.075 1.075 1.075 920 -0.01(-0.89%)
Jun 24, 2016 1.152 1.163 1.075 1.085 7,637 -0.09(-7.38%)
Jun 23, 2016 1.171 1.171 1.171 1.171 212 +0.02(+1.67%)
Jun 22, 2016 1.152 1.181 1.152 1.152 1,736 +0.01(+0.84%)
Jun 16, 2016 1.200 1.142 1.142 1.142 1 -0.06(-4.81%)
Jun 15, 2016 1.200 1.200 1.200 1.200 560 +0.02(+1.63%)
Jun 14, 2016 1.171 1.184 1.171 1.181 4,063 +0.02(+1.65%)
Jun 13, 2016 1.196 1.196 1.161 1.161 7,823 -0.04(-3.20%)
Jun 09, 2016 1.161 1.200 1.200 1.200 17 -0.05(-3.85%)
Jun 08, 2016 1.212 1.286 1.195 1.248 35,965 +0.05(+4.32%)
Jun 07, 2016 1.171 1.196 1.161 1.196 9,549 -0.04(-3.40%)
Jun 06, 2016 1.200 1.238 1.188 1.238 23,743 +0.08(+6.71%)
Jun 03, 2016 1.152 1.160 1.152 1.160 1,038 -0.03(-2.51%)
Jun 02, 2016 1.190 1.190 1.181 1.190 10,654 -0.01(-1.20%)
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.