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 (%)
Dec 29, 2017 3.020 3.020 3.020 0 +0.18(+6.27%)
Dec 28, 2017 2.832 2.911 2.812 2.842 61,100 +0.03(+1.06%)
Dec 27, 2017 2.832 2.921 2.772 2.812 93,281 -0.08(-2.74%)
Dec 26, 2017 2.812 2.930 2.782 2.891 57,698 +0.04(+1.39%)
Dec 22, 2017 2.931 2.941 2.832 2.852 24,235 -0.01(-0.35%)
Dec 21, 2017 2.861 2.969 2.832 2.861 49,500 +0.00(+0.00%)
Dec 20, 2017 2.842 2.961 2.842 2.861 22,026 +0.01(+0.35%)
Dec 19, 2017 2.891 2.960 2.802 2.852 55,462 -0.07(-2.34%)
Dec 18, 2017 2.931 2.970 2.871 2.920 42,359 -0.00(-0.04%)
Dec 15, 2017 2.802 3.060 2.802 2.921 60,423 +0.10(+3.51%)
Dec 14, 2017 2.941 3.010 2.822 2.822 123,495 -0.14(-4.68%)
Dec 13, 2017 3.010 3.109 2.861 2.961 161,795 -0.05(-1.64%)
Dec 12, 2017 2.981 3.129 2.911 3.010 125,656 -0.03(-0.98%)
Dec 11, 2017 3.109 3.159 3.000 3.040 111,898 -0.06(-1.98%)
Dec 08, 2017 3.069 3.129 2.952 3.101 183,709 +0.05(+1.69%)
Dec 07, 2017 2.842 3.050 2.832 3.050 141,940 +0.22(+7.69%)
Dec 06, 2017 2.852 2.931 2.772 2.832 145,779 -0.01(-0.35%)
Dec 05, 2017 2.802 2.866 2.693 2.842 112,821 +0.04(+1.41%)
Dec 04, 2017 2.921 2.990 2.782 2.802 113,733 -0.10(-3.41%)
Dec 01, 2017 2.921 3.030 2.833 2.901 81,592 +0.00(+0.00%)
Nov 30, 2017 2.842 2.980 2.792 2.901 68,104 +0.08(+2.81%)
Nov 29, 2017 2.792 2.901 2.762 2.822 132,198 +0.02(+0.71%)
Nov 28, 2017 2.901 2.999 2.812 2.802 79,967 -0.11(-3.73%)
Nov 27, 2017 3.108 3.127 2.901 2.911 303,326 -0.22(-6.91%)
Nov 24, 2017 3.078 3.157 2.950 3.127 141,402 +0.05(+1.57%)
Nov 22, 2017 3.098 3.108 2.920 3.078 201,196 +0.08(+2.63%)
Nov 21, 2017 3.068 3.216 2.970 2.999 137,958 -0.17(-5.30%)
Nov 20, 2017 3.157 3.300 3.118 3.167 47,141 +0.01(+0.31%)
Nov 17, 2017 3.147 3.216 3.078 3.157 85,972 +0.03(+0.95%)
Nov 16, 2017 3.167 3.246 3.088 3.128 49,884 -0.04(-1.25%)
Nov 15, 2017 3.088 3.226 3.019 3.167 100,191 +0.05(+1.58%)
Nov 14, 2017 3.355 3.443 3.059 3.118 172,355 -0.18(-5.39%)
Nov 13, 2017 3.059 3.355 2.994 3.295 331,810 +0.29(+9.51%)
Nov 10, 2017 2.851 3.059 2.763 3.009 146,811 +0.20(+7.02%)
Nov 09, 2017 2.860 2.901 2.733 2.812 147,346 -0.02(-0.66%)
Nov 08, 2017 2.772 2.832 2.763 2.831 42,253 +0.03(+1.02%)
Nov 07, 2017 2.881 2.960 2.753 2.802 101,391 -0.10(-3.40%)
Nov 06, 2017 2.664 2.930 2.565 2.901 120,309 +0.22(+8.09%)
Nov 03, 2017 2.674 2.723 2.605 2.684 36,408 +0.05(+1.87%)
Nov 02, 2017 2.791 2.791 2.615 2.634 117,873 -0.08(-2.91%)
Nov 01, 2017 2.960 3.059 2.664 2.713 161,177 -0.25(-8.33%)
Oct 31, 2017 2.674 3.049 2.565 2.960 256,198 +0.26(+9.49%)
Oct 30, 2017 2.743 2.842 2.674 2.703 46,620 -0.03(-1.08%)
Oct 27, 2017 2.851 2.851 2.723 2.733 112,439 -0.06(-2.12%)
Oct 26, 2017 2.802 2.812 2.664 2.792 116,239 -0.02(-0.65%)
Oct 25, 2017 2.753 2.920 2.753 2.811 108,283 +0.06(+2.10%)
Oct 24, 2017 2.861 2.930 2.644 2.753 179,332 -0.16(-5.36%)
Oct 23, 2017 2.990 3.044 2.812 2.909 74,617 -0.02(-0.74%)
Oct 20, 2017 2.891 2.950 2.861 2.930 41,641 +0.03(+1.02%)
Oct 19, 2017 2.852 2.998 2.822 2.901 54,752 +0.01(+0.39%)
Oct 18, 2017 2.990 3.008 2.812 2.889 67,823 -0.02(-0.73%)
Oct 17, 2017 2.930 3.059 2.871 2.911 81,070 -0.05(-1.67%)
Oct 16, 2017 2.980 3.108 2.871 2.960 94,628 +0.01(+0.25%)
Oct 13, 2017 2.960 3.039 2.871 2.953 132,738 -0.06(-1.89%)
Oct 12, 2017 2.971 3.039 2.891 3.009 61,475 +0.02(+0.66%)
Oct 11, 2017 3.079 3.138 2.891 2.990 132,927 -0.06(-1.94%)
Oct 10, 2017 3.108 3.118 2.970 3.049 88,101 -0.07(-2.22%)
Oct 09, 2017 3.157 3.236 3.059 3.118 54,374 -0.07(-2.17%)
Oct 06, 2017 3.039 3.207 3.019 3.187 69,501 +0.12(+3.86%)
Oct 05, 2017 3.078 3.157 3.019 3.068 36,209 +0.00(+0.00%)
Oct 04, 2017 3.029 3.128 2.930 3.068 86,922 +0.02(+0.65%)
Oct 03, 2017 2.881 3.059 2.713 3.049 103,578 +0.19(+6.55%)
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.