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 (%)
Jul 31, 2017 4.243 4.243 3.799 3.907 304,764 -0.33(-7.69%)
Jul 28, 2017 4.302 4.331 4.154 4.233 139,641 -0.07(-1.61%)
Jul 27, 2017 4.193 4.440 4.085 4.302 1,124,969 +0.22(+5.31%)
Jul 26, 2017 4.134 4.173 4.085 4.085 144,837 -0.08(-1.89%)
Jul 25, 2017 4.144 4.183 4.095 4.163 110,459 +0.02(+0.48%)
Jul 24, 2017 4.144 4.182 4.113 4.144 35,126 +0.02(+0.48%)
Jul 21, 2017 4.016 4.154 3.986 4.124 111,611 +0.08(+1.95%)
Jul 20, 2017 4.065 4.163 4.006 4.045 73,387 -0.03(-0.72%)
Jul 19, 2017 4.016 4.085 3.947 4.075 134,482 +0.00(+0.00%)
Jul 18, 2017 4.183 4.272 4.006 4.075 258,051 -0.06(-1.43%)
Jul 17, 2017 3.888 4.183 3.888 4.134 373,479 +0.27(+6.87%)
Jul 14, 2017 3.839 3.908 3.819 3.868 34,673 +0.01(+0.26%)
Jul 13, 2017 3.819 3.888 3.770 3.858 37,613 +0.04(+1.03%)
Jul 12, 2017 3.819 3.927 3.809 3.819 81,315 +0.02(+0.52%)
Jul 11, 2017 3.799 3.819 3.750 3.799 84,188 +0.00(+0.00%)
Jul 10, 2017 3.789 3.839 3.770 3.799 81,655 +0.01(+0.26%)
Jul 07, 2017 3.799 3.819 3.760 3.789 15,669 -0.02(-0.52%)
Jul 06, 2017 3.799 3.819 3.740 3.809 91,942 -0.02(-0.51%)
Jul 05, 2017 3.868 3.878 3.799 3.829 26,605 -0.03(-0.77%)
Jul 03, 2017 3.898 3.898 3.799 3.858 22,931 -0.03(-0.76%)
Jun 30, 2017 3.829 3.917 3.789 3.888 21,233 +0.05(+1.28%)
Jun 29, 2017 3.888 3.927 3.789 3.839 58,743 -0.10(-2.50%)
Jun 28, 2017 3.878 3.937 3.809 3.937 68,076 +0.06(+1.52%)
Jun 27, 2017 3.888 3.937 3.839 3.878 42,425 -0.03(-0.76%)
Jun 26, 2017 3.947 3.957 3.819 3.908 80,030 -0.07(-1.73%)
Jun 23, 2017 3.868 3.976 71,693 -0.02(-0.49%)
Jun 22, 2017 3.809 4.085 3.789 3.996 236,428 +0.22(+5.73%)
Jun 21, 2017 3.789 3.809 3.681 3.780 165,278 +0.11(+2.95%)
Jun 20, 2017 3.701 3.770 3.658 3.671 76,255 -0.04(-1.06%)
Jun 19, 2017 3.553 3.839 3.553 3.711 248,588 +0.13(+3.57%)
Jun 16, 2017 3.721 3.721 3.494 3.583 103,844 -0.14(-3.70%)
Jun 15, 2017 3.661 3.750 3.602 3.721 121,610 +0.04(+1.07%)
Jun 14, 2017 3.721 3.755 3.622 3.681 120,101 -0.06(-1.58%)
Jun 13, 2017 3.642 3.809 3.632 3.740 192,710 +0.13(+3.54%)
Jun 12, 2017 3.770 3.858 3.543 3.612 198,679 -0.20(-5.17%)
Jun 09, 2017 3.799 3.882 3.602 3.809 692,753 +0.02(+0.52%)
Jun 08, 2017 3.553 3.937 3.553 3.789 812,505 +0.25(+6.94%)
Jun 07, 2017 3.297 3.625 3.297 3.543 383,285 +0.26(+7.78%)
Jun 06, 2017 3.159 3.287 3.130 3.287 210,853 +0.12(+3.73%)
Jun 05, 2017 3.189 3.347 3.130 3.169 151,014 -0.11(-3.30%)
Jun 02, 2017 3.219 3.376 3.110 3.278 251,450 -0.03(-0.89%)
Jun 01, 2017 3.012 3.317 2.972 3.307 337,304 +0.31(+10.53%)
May 31, 2017 2.933 3.002 2.835 2.992 269,644 +0.08(+2.70%)
May 30, 2017 2.913 3.199 2.864 2.913 634,042 +0.02(+0.68%)
May 26, 2017 2.904 2.904 2.776 2.894 186,568 -0.03(-1.01%)
May 25, 2017 2.933 2.933 2.854 2.923 131,760 -0.01(-0.34%)
May 24, 2017 2.953 3.002 2.864 2.933 87,702 -0.02(-0.67%)
May 23, 2017 2.815 2.972 2.805 2.953 313,933 +0.13(+4.53%)
May 22, 2017 2.874 2.992 2.805 2.825 152,657 -0.07(-2.38%)
May 19, 2017 2.795 2.913 2.707 2.894 285,673 +0.09(+3.16%)
May 18, 2017 2.756 3.029 2.677 2.805 629,944 +0.01(+0.35%)
May 17, 2017 3.219 3.297 2.756 2.795 766,460 -0.45(-13.94%)
May 16, 2017 3.287 3.297 3.091 3.248 571,849 -0.07(-2.08%)
May 15, 2017 3.445 3.455 3.002 3.317 1,869,380 +0.02(+0.60%)
May 12, 2017 2.884 3.455 2.815 3.297 2,484,648 +0.49(+17.54%)
May 11, 2017 2.667 2.894 2.559 2.805 1,320,344 -0.10(-3.39%)
May 10, 2017 4.035 4.301 2.274 2.904 8,808,978 -1.14(-28.22%)
May 09, 2017 4.272 4.282 4.035 4.045 498,813 -0.25(-5.73%)
May 08, 2017 4.331 4.390 4.210 4.291 431,298 -0.07(-1.58%)
May 05, 2017 4.419 4.449 4.331 4.360 229,573 -0.05(-1.12%)
May 04, 2017 4.537 4.537 4.282 4.410 435,403 -0.14(-3.03%)
May 03, 2017 4.577 4.636 4.528 4.547 150,221 -0.05(-1.07%)
May 02, 2017 4.626 4.744 4.557 4.597 226,457 +0.07(+1.52%)
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.