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, 2015 1.005 1.070 1.070 1.070 53 +0.01(+0.89%)
Aug 28, 2015 1.078 1.080 1.033 1.061 50,713 -0.05(-4.24%)
Aug 27, 2015 1.108 1.108 1.108 1.108 745 -0.02(-1.75%)
Aug 26, 2015 1.155 1.164 1.128 1.128 8,116 -0.01(-0.74%)
Aug 25, 2015 1.051 1.230 1.005 1.136 2,279 +0.02(+1.67%)
Aug 24, 2015 1.080 1.202 0.9576 1.117 14,783 +0.01(+1.06%)
Aug 21, 2015 1.164 1.164 1.106 1.106 30,742 -0.02(-1.87%)
Aug 20, 2015 1.202 1.230 1.127 1.127 28,334 -0.08(-6.25%)
Aug 19, 2015 1.124 1.228 1.124 1.202 8,094 +0.04(+3.23%)
Aug 18, 2015 1.127 1.174 1.127 1.164 16,688 +0.05(+4.19%)
Aug 17, 2015 1.183 1.242 1.108 1.117 21,606 -0.06(-4.80%)
Aug 14, 2015 1.108 1.220 1.108 1.174 15,006 -0.01(-0.79%)
Aug 13, 2015 1.127 1.220 1.108 1.183 5,847 -0.07(-5.32%)
Aug 12, 2015 1.183 1.260 1.108 1.249 13,195 +0.01(+1.13%)
Aug 11, 2015 1.314 1.314 1.236 1.236 1,107 -0.08(-5.99%)
Aug 10, 2015 1.258 1.502 1.192 1.314 18,314 +0.04(+2.93%)
Aug 07, 2015 1.314 1.314 1.277 1.277 1,512 -0.02(-1.44%)
Aug 06, 2015 1.202 1.295 1.202 1.295 1,800 +0.07(+5.34%)
Aug 05, 2015 1.267 1.267 1.230 1.230 10,711 -0.08(-5.75%)
Aug 04, 2015 1.352 1.380 1.305 1.305 2,273 +0.06(+4.51%)
Aug 03, 2015 1.380 1.408 1.174 1.249 6,402 -0.16(-11.33%)
Jul 31, 2015 1.408 1.408 1.408 1.408 4,514 +0.00(+0.01%)
Jul 30, 2015 1.399 1.408 1.399 1.408 568 +0.08(+6.38%)
Jul 29, 2015 1.446 1.446 1.324 1.324 1,927 -0.15(-10.19%)
Jul 28, 2015 1.474 1.474 1.465 1.474 1,088 +0.11(+8.28%)
Jul 27, 2015 1.371 1.371 1.296 1.361 20,202 -0.02(-1.42%)
Jul 24, 2015 1.465 1.474 1.371 1.381 8,563 -0.10(-6.90%)
Jul 22, 2015 1.483 1.483 1.483 1.483 9,160 -0.02(-1.25%)
Jul 21, 2015 1.540 1.540 1.483 1.502 13,571 -0.03(-1.84%)
Jul 20, 2015 1.558 1.586 1.530 1.530 13,415 -0.03(-1.93%)
Jul 16, 2015 1.577 1.560 1.560 1.560 31 +0.04(+2.59%)
Jul 15, 2015 1.596 1.596 1.512 1.521 3,484 -0.06(-3.57%)
Jul 14, 2015 1.596 1.596 1.493 1.577 9,875 +0.00(+0.00%)
Jul 13, 2015 1.576 1.577 1.568 1.577 5,251 +0.04(+2.44%)
Jul 10, 2015 1.502 1.540 1.502 1.540 23,288 +0.00(+0.00%)
Jul 09, 2015 1.408 1.596 1.408 1.540 6,573 +0.09(+6.49%)
Jul 08, 2015 1.596 1.596 1.446 1.446 15,537 -0.15(-9.41%)
Jul 07, 2015 1.530 1.596 1.512 1.596 8,678 +0.05(+3.03%)
Jul 06, 2015 1.671 1.671 1.502 1.549 19,968 -0.09(-5.71%)
Jul 01, 2015 1.615 1.643 1.643 1.643 2,449 +0.03(+1.74%)
Jun 30, 2015 1.671 1.671 1.587 1.615 7,377 +0.02(+1.08%)
Jun 29, 2015 1.624 1.643 1.596 1.598 16,643 -0.08(-4.94%)
Jun 26, 2015 1.737 1.756 1.681 1.681 14,268 +0.08(+4.68%)
Jun 25, 2015 1.643 1.643 1.605 1.605 7,174 -0.04(-2.29%)
Jun 24, 2015 1.634 1.643 1.605 1.643 42,593 +0.00(+0.00%)
Jun 23, 2015 1.596 1.803 1.577 1.643 18,867 +0.01(+0.37%)
Jun 22, 2015 1.793 1.793 1.596 1.637 17,208 +0.03(+1.97%)
Jun 19, 2015 1.709 1.756 1.596 1.605 55,623 -0.06(-3.39%)
Jun 18, 2015 1.756 1.831 1.624 1.662 52,503 +0.03(+1.72%)
Jun 17, 2015 1.756 1.887 1.624 1.634 42,146 -0.10(-5.78%)
Jun 16, 2015 1.746 1.849 1.690 1.734 23,522 -0.00(-0.17%)
Jun 15, 2015 1.673 1.737 1.672 1.737 14,829 +0.05(+2.78%)
Jun 12, 2015 1.727 1.727 1.663 1.690 58,118 +0.00(+0.01%)
Jun 11, 2015 1.634 1.690 1.634 1.690 3,421 +0.02(+1.12%)
Jun 10, 2015 1.634 1.680 1.615 1.671 10,850 +0.01(+0.56%)
Jun 09, 2015 1.727 1.727 1.627 1.662 3,999 +0.02(+1.14%)
Jun 08, 2015 1.680 1.681 1.634 1.643 7,834 +0.05(+2.92%)
Jun 05, 2015 1.587 1.606 1.587 1.596 4,445 +0.00(+0.00%)
Jun 04, 2015 1.634 1.634 1.587 1.596 7,787 -0.07(-3.93%)
Jun 03, 2015 1.680 1.680 1.662 1.662 535 -0.02(-1.11%)
Jun 02, 2015 1.692 1.722 1.680 1.680 807 +0.01(+0.87%)
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.