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 (%)
Feb 28, 2017 3.772 3.860 3.752 3.860 103,850 +0.04(+1.03%)
Feb 27, 2017 3.811 3.831 3.732 3.821 90,449 +0.04(+1.04%)
Feb 24, 2017 3.841 3.841 3.644 3.782 140,512 -0.09(-2.28%)
Feb 23, 2017 3.929 4.027 3.683 3.870 404,209 -0.06(-1.50%)
Feb 22, 2017 3.890 4.051 3.839 3.929 431,024 +0.04(+1.01%)
Feb 21, 2017 3.772 3.929 3.732 3.890 710,626 +0.30(+8.49%)
Feb 17, 2017 3.585 3.585 3.585 0 -0.67(-15.70%)
Feb 16, 2017 4.027 4.273 4.027 4.253 707,739 +0.27(+6.65%)
Feb 15, 2017 3.831 4.007 3.831 3.988 827,948 +0.19(+4.91%)
Feb 14, 2017 3.477 3.811 3.477 3.801 416,433 +0.34(+9.94%)
Feb 13, 2017 3.359 3.526 3.359 3.457 271,107 +0.11(+3.23%)
Feb 10, 2017 3.340 3.428 3.192 3.349 273,063 +0.01(+0.29%)
Feb 09, 2017 3.428 3.615 3.340 3.340 608,518 -0.09(-2.58%)
Feb 08, 2017 3.192 3.497 3.192 3.428 1,129,715 +0.25(+7.72%)
Feb 07, 2017 2.898 3.348 2.898 3.182 840,090 +0.27(+9.09%)
Feb 06, 2017 2.613 3.074 2.613 2.917 520,796 +0.28(+10.41%)
Feb 03, 2017 2.701 2.799 2.613 2.642 180,607 -0.11(-3.93%)
Feb 02, 2017 2.898 2.898 2.672 2.750 397,510 -0.16(-5.41%)
Feb 01, 2017 2.996 3.015 2.711 2.907 415,929 -0.11(-3.58%)
Jan 31, 2017 3.173 3.192 2.986 3.015 227,460 -0.18(-5.54%)
Jan 30, 2017 3.241 3.241 3.045 3.192 308,714 -0.05(-1.52%)
Jan 27, 2017 2.976 3.242 2.966 3.241 689,911 +0.01(+0.30%)
Jan 26, 2017 2.791 3.241 2.644 3.232 742,741 +0.48(+17.44%)
Jan 25, 2017 2.752 2.879 2.703 2.752 296,786 +0.00(+0.00%)
Jan 24, 2017 2.820 3.124 2.732 2.752 914,739 -0.03(-1.06%)
Jan 23, 2017 2.595 2.830 2.595 2.781 813,303 +0.28(+11.37%)
Jan 20, 2017 2.311 2.683 2.311 2.497 380,926 +0.18(+7.60%)
Jan 19, 2017 2.360 2.369 2.197 2.321 359,391 -0.05(-2.07%)
Jan 18, 2017 2.497 2.566 2.282 2.370 604,091 -0.11(-4.35%)
Jan 17, 2017 2.311 2.967 2.301 2.478 2,690,502 +0.18(+7.66%)
Jan 13, 2017 2.301 2.301 2.301 0 +0.47(+25.67%)
Jan 12, 2017 1.714 1.861 1.675 1.831 478,915 +0.12(+6.86%)
Jan 11, 2017 1.821 1.821 1.650 1.714 194,103 -0.01(-0.57%)
Jan 10, 2017 1.763 1.831 1.694 1.723 207,857 -0.06(-3.30%)
Jan 09, 2017 1.861 1.861 1.733 1.782 269,333 +0.05(+2.83%)
Jan 06, 2017 1.694 1.772 1.606 1.733 178,570 +0.06(+3.51%)
Jan 05, 2017 1.802 1.890 1.665 1.675 463,596 -0.12(-6.56%)
Jan 04, 2017 1.812 1.875 1.782 1.792 195,839 -0.02(-1.08%)
Jan 03, 2017 1.694 1.812 1.665 1.812 322,007 +0.11(+6.32%)
Dec 30, 2016 1.704 1.704 1.704 0 +0.10(+6.10%)
Dec 29, 2016 1.469 1.723 1.469 1.606 883,794 +0.11(+7.19%)
Dec 28, 2016 1.498 1.508 1.440 1.498 173,617 +0.00(+0.00%)
Dec 27, 2016 1.371 1.498 1.351 1.498 172,653 +0.12(+8.59%)
Dec 23, 2016 1.380 1.380 1.380 0 +0.01(+0.64%)
Dec 22, 2016 1.346 1.371 1.332 1.371 60,691 +0.04(+2.94%)
Dec 21, 2016 1.351 1.410 1.322 1.332 187,147 -0.01(-0.43%)
Dec 20, 2016 1.312 1.410 1.302 1.338 87,807 +0.05(+4.27%)
Dec 19, 2016 1.351 1.351 1.303 1.283 92,105 -0.07(-5.07%)
Dec 16, 2016 1.322 1.351 1.273 1.351 139,644 +0.05(+3.76%)
Dec 15, 2016 1.351 1.351 1.293 1.302 61,944 -0.04(-2.92%)
Dec 14, 2016 1.342 1.508 1.302 1.342 388,116 +0.02(+1.48%)
Dec 13, 2016 1.322 1.361 1.289 1.322 199,371 +0.05(+3.85%)
Dec 12, 2016 1.351 1.351 1.273 1.273 310,478 -0.05(-3.78%)
Dec 09, 2016 1.322 1.342 1.302 1.323 76,799 +0.01(+0.83%)
Dec 08, 2016 1.322 1.391 1.302 1.312 146,375 +0.00(+0.00%)
Dec 07, 2016 1.332 1.440 1.302 1.312 323,259 -0.01(-0.74%)
Dec 06, 2016 1.361 1.381 1.322 1.322 114,803 -0.04(-2.88%)
Dec 05, 2016 1.400 1.449 1.342 1.361 186,667 -0.06(-4.13%)
Dec 02, 2016 1.430 1.501 1.371 1.420 149,556 -0.02(-1.37%)
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.