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 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%)
May 03, 2021 1.100 1.190 1.065 1.120 231,648 +0.05(+4.67%)
Apr 30, 2021 1.080 1.140 1.070 1.070 104,500 -0.03(-2.73%)
Apr 29, 2021 1.180 1.180 1.100 1.100 126,519 -0.09(-7.56%)
Apr 28, 2021 1.160 1.200 1.130 1.190 233,775 +0.02(+1.71%)
Apr 27, 2021 1.090 1.200 1.090 1.170 499,303 +0.08(+7.34%)
Apr 26, 2021 1.080 1.100 1.060 1.090 161,613 +0.02(+1.87%)
Apr 23, 2021 1.070 1.100 1.060 1.070 168,700 -0.01(-0.93%)
Apr 22, 2021 1.070 1.090 1.060 1.080 76,655 +0.00(+0.00%)
Apr 21, 2021 1.080 1.100 1.060 1.080 70,193 -0.01(-0.92%)
Apr 20, 2021 1.050 1.090 1.040 1.090 151,769 +0.03(+2.83%)
Apr 19, 2021 1.090 1.100 1.010 1.060 281,676 +0.02(+1.92%)
Apr 16, 2021 1.020 1.040 1.010 1.040 139,300 +0.01(+0.97%)
Apr 15, 2021 1.030 1.030 1.000 1.030 42,274 +0.02(+1.98%)
Apr 14, 2021 1.030 1.050 1.010 1.010 112,890 -0.03(-2.88%)
Apr 13, 2021 1.020 1.040 1.020 1.040 62,097 +0.03(+2.97%)
Apr 12, 2021 1.010 1.040 1.000 1.010 197,604 +0.00(+0.00%)
Apr 09, 2021 1.040 1.050 1.000 1.010 181,800 -0.04(-3.81%)
Apr 08, 2021 1.030 1.060 1.010 1.050 366,614 +0.04(+3.96%)
Apr 07, 2021 1.040 1.050 1.010 1.010 159,727 -0.03(-2.88%)
Apr 06, 2021 1.080 1.090 1.020 1.040 251,902 -0.01(-0.95%)
Apr 05, 2021 1.050 1.060 1.000 1.050 349,304 +0.01(+0.96%)
Apr 01, 2021 1.070 1.087 1.040 1.040 229,100 +0.00(+0.00%)
Mar 31, 2021 1.040 1.080 1.040 1.040 381,852 -0.02(-1.89%)
Mar 30, 2021 1.100 1.119 1.050 1.060 187,384 -0.03(-2.75%)
Mar 29, 2021 1.090 1.130 1.080 1.090 165,736 +0.00(+0.00%)
Mar 26, 2021 1.120 1.138 1.080 1.090 134,700 -0.01(-0.91%)
Mar 25, 2021 1.130 1.130 1.080 1.100 197,614 -0.02(-1.79%)
Mar 24, 2021 1.160 1.200 1.120 1.120 254,475 -0.05(-4.27%)
Mar 23, 2021 1.160 1.200 1.140 1.170 492,068 +0.02(+1.74%)
Mar 22, 2021 1.210 1.210 1.130 1.150 262,806 -0.06(-4.96%)
Mar 19, 2021 1.160 1.230 1.150 1.210 250,900 +0.04(+3.42%)
Mar 18, 2021 1.170 1.220 1.150 1.170 302,810 -0.02(-1.68%)
Mar 17, 2021 1.150 1.210 1.130 1.190 274,521 +0.00(+0.00%)
Mar 16, 2021 1.220 1.230 1.100 1.190 798,295 +0.00(+0.00%)
Mar 15, 2021 1.210 1.220 1.170 1.190 615,905 +0.00(+0.00%)
Mar 12, 2021 1.100 1.200 1.100 1.190 1,282,400 +0.06(+5.31%)
Mar 11, 2021 1.080 1.130 1.050 1.130 410,331 +0.07(+6.60%)
Mar 10, 2021 1.090 1.100 1.050 1.060 223,744 -0.02(-1.85%)
Mar 09, 2021 1.030 1.110 1.020 1.080 768,162 +0.04(+3.85%)
Mar 08, 2021 1.050 1.120 0.9900 1.040 1,446,417 +0.02(+1.96%)
Mar 05, 2021 1.010 1.060 0.9400 1.020 1,714,700 -0.07(-6.42%)
Mar 04, 2021 1.350 1.380 0.9200 1.090 3,545,525 -0.46(-29.68%)
Mar 03, 2021 1.570 1.600 1.490 1.550 90,853 +0.01(+0.65%)
Mar 02, 2021 1.550 1.640 1.500 1.540 173,723 +0.01(+0.65%)
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.