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 30, 2019 2.300 2.350 2.280 2.310 58,300 -0.00(-0.12%)
Aug 29, 2019 2.250 2.313 2.250 2.313 2,796 +0.01(+0.56%)
Aug 28, 2019 2.260 2.300 2.250 2.300 9,100 -0.04(-1.60%)
Aug 27, 2019 2.337 2.337 2.337 2.337 920 -0.02(-0.96%)
Aug 26, 2019 2.360 2.360 2.360 71 +0.00(+0.00%)
Aug 23, 2019 2.363 2.363 2.350 2.360 1,000 -0.02(-0.84%)
Aug 22, 2019 2.278 2.380 2.278 2.380 4,880 +0.03(+1.28%)
Aug 21, 2019 2.390 2.400 2.350 2.350 2,880 -0.03(-1.26%)
Aug 20, 2019 2.350 2.380 2.350 2.380 80,804 +0.13(+5.78%)
Aug 19, 2019 2.280 2.280 2.250 2.250 19,531 -0.04(-1.75%)
Aug 16, 2019 2.300 2.300 2.290 2.290 700 -0.01(-0.43%)
Aug 15, 2019 2.260 2.300 2.260 2.300 8,211 +0.02(+0.88%)
Aug 14, 2019 2.290 2.330 2.280 2.280 14,109 -0.06(-2.56%)
Aug 13, 2019 2.380 2.380 2.294 2.340 5,275 -0.04(-1.68%)
Aug 12, 2019 2.290 2.400 2.290 2.380 5,189 -0.01(-0.42%)
Aug 09, 2019 2.310 2.470 2.310 2.390 2,200 +0.08(+3.46%)
Aug 08, 2019 2.330 2.330 2.300 2.310 27,522 +0.02(+0.87%)
Aug 07, 2019 2.380 2.390 2.280 2.290 32,742 -0.08(-3.38%)
Aug 06, 2019 2.670 2.670 2.370 2.370 14,212 -0.21(-8.14%)
Aug 05, 2019 2.700 2.700 2.570 2.580 1,100 -0.12(-4.44%)
Aug 02, 2019 2.650 2.700 2.650 2.700 2,100 -0.05(-1.82%)
Aug 01, 2019 2.700 2.750 2.640 2.750 12,117 -0.16(-5.50%)
Jul 31, 2019 2.640 2.940 2.620 2.910 55,103 +0.26(+9.81%)
Jul 30, 2019 2.650 2.650 2.620 2.650 1,195 +0.00(+0.00%)
Jul 29, 2019 2.600 2.650 2.580 2.650 1,753 +0.05(+1.84%)
Jul 26, 2019 2.590 2.620 2.590 2.602 2,000 -0.02(-0.68%)
Jul 25, 2019 2.620 2.630 2.620 2.620 974 -0.02(-0.76%)
Jul 24, 2019 2.660 2.660 2.590 2.640 6,287 -0.01(-0.38%)
Jul 23, 2019 2.590 2.670 2.590 2.650 33,988 +0.01(+0.38%)
Jul 22, 2019 2.500 2.640 2.500 2.640 23,647 +0.14(+5.60%)
Jul 19, 2019 2.510 2.510 2.500 2.500 2,000 -0.04(-1.57%)
Jul 18, 2019 2.460 2.540 2.460 2.540 4,009 +0.08(+3.25%)
Jul 17, 2019 2.520 2.520 2.460 2.460 5,558 -0.02(-0.81%)
Jul 16, 2019 2.520 2.540 2.480 2.480 15,829 +0.00(+0.00%)
Jul 15, 2019 2.520 2.539 2.480 2.480 4,148 -0.05(-1.98%)
Jul 12, 2019 2.460 2.539 2.460 2.530 10,200 +0.10(+4.12%)
Jul 11, 2019 2.450 2.450 2.420 2.430 1,948 -0.04(-1.62%)
Jul 10, 2019 2.470 2.500 2.460 2.470 3,333 -0.03(-1.20%)
Jul 09, 2019 2.550 2.550 2.450 2.500 7,114 -0.05(-1.96%)
Jul 08, 2019 2.491 2.550 2.490 2.550 1,153 +0.10(+4.08%)
Jul 05, 2019 2.480 2.510 2.410 2.450 10,500 -0.04(-1.61%)
Jul 03, 2019 2.550 2.550 2.480 2.490 5,300 -0.08(-3.11%)
Jul 02, 2019 2.565 2.650 2.555 2.570 4,448 +0.07(+2.80%)
Jul 01, 2019 2.760 2.760 2.430 2.500 33,908 -0.29(-10.39%)
Jun 28, 2019 2.540 2.880 2.540 2.790 125,200 +0.27(+10.71%)
Jun 27, 2019 2.460 2.560 2.460 2.520 52,781 +0.05(+2.02%)
Jun 26, 2019 2.400 2.480 2.380 2.470 53,854 +0.07(+2.92%)
Jun 25, 2019 2.370 2.400 2.365 2.400 28,704 +0.05(+2.13%)
Jun 24, 2019 2.330 2.362 2.330 2.350 51,120 +0.04(+1.95%)
Jun 21, 2019 2.310 2.350 2.305 2.305 50,400 +0.03(+1.10%)
Jun 20, 2019 2.300 2.330 2.270 2.280 53,030 +0.03(+1.33%)
Jun 19, 2019 2.290 2.310 2.250 2.250 60,218 +0.00(+0.00%)
Jun 18, 2019 2.270 2.310 2.250 2.250 78,011 -0.02(-0.88%)
Jun 17, 2019 2.240 2.270 2.235 2.270 8,350 +0.05(+2.25%)
Jun 14, 2019 2.100 2.270 2.060 2.220 35,400 +0.07(+3.26%)
Jun 13, 2019 2.180 2.200 2.150 2.150 19,897 -0.04(-1.83%)
Jun 12, 2019 2.150 2.270 2.150 2.190 9,795 +0.04(+1.64%)
Jun 11, 2019 2.100 2.220 2.100 2.155 52,532 +0.01(+0.68%)
Jun 10, 2019 2.100 2.140 2.080 2.140 3,514 +0.02(+0.87%)
Jun 07, 2019 2.120 2.130 2.120 2.122 1,400 -0.01(-0.46%)
Jun 06, 2019 2.136 2.140 2.100 2.131 8,309 -0.06(-2.68%)
Jun 05, 2019 2.130 2.190 2.130 2.190 569 +0.01(+0.46%)
Jun 04, 2019 2.140 2.260 2.120 2.180 11,893 +0.04(+1.87%)
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.