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 (%)
Sep 30, 2022 0.8600 0.9176 0.8300 0.8450 117,445 -0.06(-6.22%)
Sep 29, 2022 0.9100 0.9498 0.8800 0.9010 53,926 -0.05(-5.02%)
Sep 28, 2022 0.8995 0.9499 0.8995 0.9486 35,634 +0.06(+7.19%)
Sep 27, 2022 0.8600 0.8986 0.8550 0.8850 43,883 +0.01(+0.57%)
Sep 26, 2022 0.8861 0.8903 0.8627 0.8800 35,566 +0.01(+0.57%)
Sep 23, 2022 0.9000 0.9000 0.8550 0.8750 90,311 -0.04(-3.85%)
Sep 22, 2022 0.9501 0.9761 0.9100 0.9100 121,489 -0.05(-5.42%)
Sep 21, 2022 0.9700 0.9829 0.9621 0.9621 26,846 -0.02(-2.51%)
Sep 20, 2022 0.9390 0.9999 0.9294 0.9869 150,452 +0.08(+8.44%)
Sep 19, 2022 0.8566 0.9475 0.8566 0.9101 59,994 +0.05(+6.18%)
Sep 16, 2022 0.8800 0.9100 0.8499 0.8571 136,204 -0.05(-5.81%)
Sep 15, 2022 0.9600 1.008 0.9000 0.9100 119,134 -0.04(-4.21%)
Sep 14, 2022 0.9600 0.9723 0.9400 0.9500 104,910 +0.01(+1.06%)
Sep 13, 2022 0.9500 1.000 0.9290 0.9400 151,161 -0.06(-5.98%)
Sep 12, 2022 0.9900 1.020 0.9550 0.9998 274,480 +0.00(+0.38%)
Sep 09, 2022 1.020 1.030 0.9400 0.9960 274,394 -0.02(-2.35%)
Sep 08, 2022 0.9000 1.020 0.8999 1.020 395,534 +0.12(+13.36%)
Sep 07, 2022 0.7335 0.8999 0.7335 0.8998 650,539 +0.17(+23.26%)
Sep 06, 2022 0.7700 0.7995 0.7300 0.7300 60,224 -0.06(-7.59%)
Sep 02, 2022 0.7900 0.8500 0.7800 0.7900 30,762 +0.01(+1.28%)
Sep 01, 2022 0.8000 0.8000 0.7700 0.7800 35,888 -0.04(-4.88%)
Aug 31, 2022 0.8100 0.8499 0.8100 0.8200 16,231 -0.02(-1.80%)
Aug 30, 2022 0.8500 0.8500 0.8350 0.8350 14,281 -0.02(-1.76%)
Aug 29, 2022 0.8800 0.8936 0.8001 0.8500 46,484 -0.03(-3.41%)
Aug 26, 2022 0.8741 0.9451 0.8741 0.8800 61,205 +0.02(+2.91%)
Aug 25, 2022 0.8743 0.9139 0.8551 0.8551 23,422 -0.02(-2.69%)
Aug 24, 2022 0.8860 0.8861 0.8700 0.8787 24,992 -0.00(-0.15%)
Aug 23, 2022 0.8700 0.8838 0.8700 0.8800 19,141 -0.02(-2.18%)
Aug 22, 2022 0.8900 0.8999 0.8600 0.8996 38,073 +0.03(+3.40%)
Aug 19, 2022 0.9100 0.9100 0.8656 0.8700 16,622 -0.02(-2.12%)
Aug 18, 2022 0.8950 0.9000 0.8800 0.8888 21,011 -0.00(-0.13%)
Aug 17, 2022 0.9100 0.9100 0.8900 0.8900 69,348 -0.06(-6.61%)
Aug 16, 2022 0.9550 0.9600 0.9400 0.9530 36,811 +0.04(+4.15%)
Aug 15, 2022 0.9800 1.020 0.9100 0.9150 72,737 -0.08(-8.50%)
Aug 12, 2022 0.9400 1.000 0.9399 1.000 169,534 +0.06(+6.62%)
Aug 11, 2022 0.9300 0.9700 0.9102 0.9379 29,486 +0.03(+3.04%)
Aug 10, 2022 0.9001 0.9700 0.9000 0.9102 50,086 -0.04(-4.15%)
Aug 09, 2022 0.9200 0.9700 0.9150 0.9496 55,397 +0.03(+2.96%)
Aug 08, 2022 0.9350 0.9400 0.9124 0.9223 21,547 -0.01(-0.62%)
Aug 05, 2022 0.9300 0.9999 0.9200 0.9281 36,963 +0.02(+2.55%)
Aug 04, 2022 0.9451 0.9699 0.9001 0.9050 21,174 +0.00(+0.54%)
Aug 03, 2022 0.9101 0.9900 0.9001 0.9001 53,888 -0.05(-5.24%)
Aug 02, 2022 0.9358 0.9700 0.9301 0.9499 23,010 -0.00(-0.02%)
Aug 01, 2022 0.9400 0.9823 0.9299 0.9501 27,636 -0.02(-2.49%)
Jul 29, 2022 0.9800 1.000 0.9700 0.9744 82,980 -0.02(-1.58%)
Jul 28, 2022 1.020 1.020 0.9900 0.9900 83,514 -0.06(-5.71%)
Jul 27, 2022 0.9900 1.070 0.9940 1.050 77,402 +0.05(+5.01%)
Jul 26, 2022 1.010 1.040 0.9999 0.9999 69,062 -0.02(-1.97%)
Jul 25, 2022 1.000 1.020 1.000 1.020 67,340 -0.01(-0.97%)
Jul 22, 2022 0.9700 1.050 0.9700 1.030 103,081 +0.03(+3.00%)
Jul 21, 2022 1.040 1.040 0.9800 1.000 61,102 -0.03(-2.91%)
Jul 20, 2022 0.9500 1.030 0.9490 1.030 397,426 +0.09(+9.57%)
Jul 19, 2022 0.8500 0.9450 0.8518 0.9400 212,720 +0.09(+10.34%)
Jul 18, 2022 0.8800 0.8992 0.8243 0.8519 60,716 -0.05(-5.34%)
Jul 15, 2022 0.9000 0.9100 0.8625 0.9000 55,466 +0.03(+3.44%)
Jul 14, 2022 0.8750 0.9000 0.8506 0.8701 35,230 +0.00(+0.00%)
Jul 13, 2022 0.8587 0.9200 0.8587 0.8701 32,613 -0.01(-1.13%)
Jul 12, 2022 0.8800 0.9200 0.8500 0.8800 42,098 +0.01(+1.15%)
Jul 11, 2022 0.8702 0.9100 0.8546 0.8700 30,598 -0.00(-0.02%)
Jul 08, 2022 0.8800 0.9100 0.8701 0.8702 31,845 -0.02(-2.10%)
Jul 07, 2022 0.9000 0.9450 0.8600 0.8889 58,925 -0.01(-1.22%)
Jul 06, 2022 0.8800 0.9400 0.8700 0.8999 29,968 -0.04(-4.47%)
Jul 05, 2022 0.8003 0.9498 0.7702 0.9420 280,238 +0.10(+12.17%)
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.