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 (%)
Apr 30, 2014 2.842 2.907 2.648 2.842 38,503 +0.03(+0.99%)
Apr 29, 2014 2.741 2.963 2.731 2.815 73,533 +0.07(+2.70%)
Apr 28, 2014 3.000 3.000 2.583 2.741 190,536 -0.26(-8.64%)
Apr 25, 2014 3.009 3.046 2.880 3.000 50,473 -0.04(-1.22%)
Apr 24, 2014 3.185 3.185 2.963 3.037 106,858 -0.06(-2.09%)
Apr 23, 2014 3.148 3.333 3.065 3.102 104,481 -0.18(-5.37%)
Apr 22, 2014 3.083 3.287 3.083 3.278 230,637 +0.21(+6.95%)
Apr 21, 2014 3.148 3.173 3.065 3.065 88,932 -0.05(-1.49%)
Apr 17, 2014 3.065 3.111 3.111 3.111 135,544 +0.02(+0.60%)
Apr 16, 2014 3.231 3.231 3.055 3.092 72,908 -0.10(-3.24%)
Apr 15, 2014 3.185 3.231 3.148 3.196 72,030 +0.02(+0.64%)
Apr 14, 2014 3.241 3.241 3.167 3.176 79,158 -0.06(-2.00%)
Apr 11, 2014 3.241 3.315 3.157 3.241 119,837 -0.05(-1.41%)
Apr 10, 2014 3.157 3.416 3.157 3.287 96,574 +0.07(+2.31%)
Apr 09, 2014 3.241 3.250 3.194 3.213 78,613 -0.02(-0.58%)
Apr 08, 2014 3.148 3.296 3.148 3.231 39,240 +0.04(+1.16%)
Apr 07, 2014 3.361 3.379 3.065 3.194 104,454 -0.09(-2.82%)
Apr 04, 2014 3.444 3.454 3.250 3.287 239,380 -0.17(-4.83%)
Apr 03, 2014 3.574 3.685 3.435 3.454 165,699 -0.10(-2.86%)
Apr 02, 2014 3.815 3.842 3.501 3.555 341,671 -0.12(-3.27%)
Apr 01, 2014 3.231 3.676 3.075 3.676 275,185 +0.45(+14.08%)
Mar 31, 2014 3.065 3.389 3.065 3.222 120,515 +0.16(+5.14%)
Mar 28, 2014 3.278 3.296 3.046 3.065 100,066 -0.26(-7.80%)
Mar 27, 2014 3.268 3.362 3.250 3.324 158,857 +0.06(+1.70%)
Mar 26, 2014 3.333 3.416 3.222 3.268 70,705 -0.06(-1.94%)
Mar 25, 2014 3.426 3.426 3.251 3.333 95,721 -0.09(-2.72%)
Mar 24, 2014 3.333 3.574 3.194 3.426 238,499 +0.12(+3.66%)
Mar 21, 2014 3.416 3.417 3.205 3.305 93,479 -0.07(-2.19%)
Mar 20, 2014 3.370 3.426 3.287 3.380 76,247 -0.08(-2.41%)
Mar 19, 2014 3.532 3.565 3.250 3.463 77,907 -0.13(-3.61%)
Mar 18, 2014 3.768 3.796 3.454 3.592 131,024 -0.11(-3.00%)
Mar 17, 2014 3.759 3.935 3.667 3.703 114,245 -0.03(-0.75%)
Mar 14, 2014 3.778 4.000 3.518 3.731 259,039 -0.05(-1.23%)
Mar 13, 2014 3.824 4.250 3.630 3.778 561,395 -0.06(-1.69%)
Mar 12, 2014 3.380 4.167 3.009 3.842 860,631 +0.57(+17.56%)
Mar 11, 2014 2.935 3.787 2.889 3.268 549,262 +0.49(+17.67%)
Mar 10, 2014 2.881 2.889 2.753 2.778 29,450 -0.10(-3.54%)
Mar 07, 2014 2.788 2.893 2.778 2.880 17,863 +0.02(+0.65%)
Mar 06, 2014 2.861 2.869 2.833 2.861 13,640 -0.05(-1.59%)
Mar 05, 2014 2.907 2.907 2.778 2.907 31,114 +0.09(+3.29%)
Mar 04, 2014 2.861 2.917 2.778 2.815 18,106 -0.06(-1.94%)
Mar 03, 2014 2.963 2.963 2.791 2.870 42,334 -0.07(-2.52%)
Feb 28, 2014 2.926 2.954 2.907 2.944 12,083 +0.03(+0.95%)
Feb 27, 2014 2.870 2.926 2.855 2.917 18,502 +0.06(+1.94%)
Feb 26, 2014 2.833 2.889 2.833 2.861 19,211 +0.00(+0.00%)
Feb 25, 2014 2.861 2.889 2.796 2.861 29,610 -0.04(-1.28%)
Feb 24, 2014 2.824 2.917 2.824 2.898 30,309 +0.06(+2.12%)
Feb 21, 2014 2.778 2.954 2.713 2.838 55,766 +0.06(+2.17%)
Feb 20, 2014 2.630 2.963 2.630 2.778 114,687 +0.19(+7.14%)
Feb 19, 2014 2.650 2.667 2.592 2.592 47,846 -0.05(-1.75%)
Feb 18, 2014 2.685 2.685 2.630 2.639 20,842 -0.01(-0.35%)
Feb 14, 2014 2.731 2.648 2.648 2.648 30,457 -0.03(-1.04%)
Feb 13, 2014 2.717 2.741 2.634 2.676 39,881 -0.01(-0.34%)
Feb 12, 2014 2.685 2.750 2.676 2.685 15,224 -0.06(-2.36%)
Feb 11, 2014 2.679 2.750 2.574 2.750 59,795 +0.06(+2.41%)
Feb 10, 2014 2.704 2.778 2.546 2.685 51,442 -0.05(-1.70%)
Feb 07, 2014 2.713 2.731 2.602 2.731 75,503 +0.06(+2.43%)
Feb 06, 2014 2.705 2.713 2.602 2.667 27,156 -0.06(-2.37%)
Feb 05, 2014 2.741 2.741 2.630 2.731 32,458 -0.02(-0.68%)
Feb 04, 2014 2.778 2.799 2.750 2.750 24,798 -0.02(-0.67%)
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.