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 (%)
Nov 30, 2020 1.840 1.880 1.720 1.800 150,081 +0.05(+2.86%)
Nov 27, 2020 1.840 1.840 1.700 1.750 176,400 -0.09(-4.89%)
Nov 25, 2020 1.920 1.950 1.780 1.840 145,000 -0.07(-3.66%)
Nov 24, 2020 1.990 2.000 1.870 1.910 58,415 -0.05(-2.55%)
Nov 23, 2020 2.000 2.070 1.910 1.960 97,789 -0.04(-2.00%)
Nov 20, 2020 1.990 2.000 1.930 2.000 82,800 +0.00(+0.00%)
Nov 19, 2020 2.080 2.120 1.950 2.000 127,178 -0.06(-2.91%)
Nov 18, 2020 2.100 2.150 2.030 2.060 55,376 -0.05(-2.37%)
Nov 17, 2020 2.150 2.150 2.070 2.110 55,807 -0.04(-1.86%)
Nov 16, 2020 2.150 2.200 2.050 2.150 43,369 +0.07(+3.37%)
Nov 13, 2020 2.140 2.150 2.030 2.080 68,900 -0.06(-2.80%)
Nov 12, 2020 2.150 2.150 2.120 2.140 55,010 +0.01(+0.47%)
Nov 11, 2020 2.130 2.200 2.010 2.130 77,172 +0.02(+0.95%)
Nov 10, 2020 2.290 2.350 2.110 2.110 194,341 -0.18(-7.86%)
Nov 09, 2020 2.190 2.300 2.180 2.290 90,820 +0.14(+6.51%)
Nov 06, 2020 2.220 2.250 2.120 2.150 85,700 -0.02(-0.92%)
Nov 05, 2020 2.250 2.250 2.160 2.170 68,904 -0.05(-2.25%)
Nov 04, 2020 2.240 2.250 2.170 2.220 65,171 +0.02(+0.91%)
Nov 03, 2020 2.200 2.250 2.180 2.200 60,795 +0.03(+1.38%)
Nov 02, 2020 2.230 2.250 2.050 2.170 224,576 -0.05(-2.25%)
Oct 30, 2020 2.250 2.300 2.200 2.220 71,300 -0.07(-3.06%)
Oct 29, 2020 2.240 2.320 2.240 2.290 98,470 +0.02(+0.88%)
Oct 28, 2020 2.260 2.290 2.210 2.270 47,910 +0.00(+0.00%)
Oct 27, 2020 2.380 2.390 2.270 2.270 78,026 -0.14(-5.81%)
Oct 26, 2020 2.490 2.500 2.350 2.410 128,623 +0.01(+0.42%)
Oct 23, 2020 2.440 2.480 2.350 2.400 93,100 +0.01(+0.42%)
Oct 22, 2020 2.280 2.390 2.250 2.390 56,854 +0.16(+7.17%)
Oct 21, 2020 2.390 2.400 2.200 2.230 104,563 -0.14(-5.91%)
Oct 20, 2020 2.300 2.416 2.300 2.370 188,184 +0.07(+3.04%)
Oct 19, 2020 2.300 2.400 2.300 2.300 129,423 +0.02(+0.88%)
Oct 16, 2020 2.230 2.340 2.230 2.280 301,600 +0.08(+3.64%)
Oct 15, 2020 1.910 2.200 1.910 2.200 403,456 +0.24(+12.24%)
Oct 14, 2020 1.960 1.990 1.920 1.960 20,468 -0.03(-1.51%)
Oct 13, 2020 1.970 2.007 1.900 1.990 120,516 -0.03(-1.49%)
Oct 12, 2020 1.700 2.100 1.700 2.020 558,154 +0.32(+18.82%)
Oct 09, 2020 1.750 1.850 1.700 1.700 129,100 -0.05(-2.86%)
Oct 08, 2020 1.440 1.810 1.430 1.750 1,067,189 +0.30(+20.69%)
Oct 07, 2020 1.570 1.610 1.450 1.450 131,464 -0.13(-8.23%)
Oct 06, 2020 1.550 1.630 1.530 1.580 134,965 +0.02(+1.28%)
Oct 05, 2020 1.520 1.610 1.520 1.560 67,030 +0.04(+2.63%)
Oct 02, 2020 1.450 1.580 1.400 1.520 101,000 +0.00(+0.00%)
Oct 01, 2020 1.550 1.619 1.510 1.520 43,845 -0.05(-3.18%)
Sep 30, 2020 1.620 1.620 1.550 1.570 42,194 -0.06(-3.80%)
Sep 29, 2020 1.610 1.665 1.500 1.632 220,132 +0.00(+0.12%)
Sep 28, 2020 1.430 1.640 1.430 1.630 189,517 +0.19(+13.59%)
Sep 25, 2020 1.430 1.450 1.400 1.435 39,900 +0.02(+1.06%)
Sep 24, 2020 1.400 1.430 1.380 1.420 60,519 -0.03(-2.07%)
Sep 23, 2020 1.720 1.740 1.430 1.450 100,633 -0.25(-14.71%)
Sep 22, 2020 1.570 1.750 1.560 1.700 170,972 +0.10(+6.25%)
Sep 21, 2020 1.680 1.720 1.550 1.600 128,433 -0.01(-0.62%)
Sep 18, 2020 1.440 1.720 1.440 1.610 215,700 +0.14(+9.52%)
Sep 17, 2020 1.530 1.570 1.430 1.470 85,604 -0.08(-5.16%)
Sep 16, 2020 1.550 1.570 1.460 1.550 96,043 +0.00(+0.00%)
Sep 15, 2020 1.420 1.550 1.310 1.550 157,013 +0.15(+10.71%)
Sep 14, 2020 1.400 1.450 1.300 1.400 334,500 +0.03(+2.19%)
Sep 11, 2020 1.230 1.510 1.200 1.370 1,065,200 +0.11(+8.73%)
Sep 10, 2020 1.000 1.330 0.9400 1.260 1,063,758 +0.31(+32.63%)
Sep 09, 2020 0.8935 0.9800 0.8935 0.9500 94,838 +0.06(+6.32%)
Sep 08, 2020 0.8800 0.8935 0.8750 0.8935 33,723 +0.02(+2.70%)
Sep 04, 2020 0.9000 0.9000 0.8602 0.8700 22,200 -0.05(-4.92%)
Sep 03, 2020 0.8600 0.9150 0.8600 0.9150 21,671 +0.02(+1.68%)
Sep 02, 2020 0.8795 0.9000 0.8660 0.8999 31,296 +0.03(+3.91%)
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.