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, 2021 0.9800 0.9800 0.8802 0.9000 238,242 -0.09(-9.09%)
Nov 29, 2021 0.9200 1.020 0.9153 0.9900 1,225,971 +0.05(+5.32%)
Nov 26, 2021 0.8700 0.9400 0.8600 0.9400 396,483 +0.02(+2.17%)
Nov 24, 2021 0.7890 0.9298 0.7800 0.9200 990,693 +0.10(+12.20%)
Nov 23, 2021 0.7120 0.8200 0.7120 0.8200 710,690 +0.12(+17.14%)
Nov 22, 2021 0.6800 0.7689 0.6800 0.7000 1,051,495 +0.04(+6.06%)
Nov 19, 2021 0.6900 0.7000 0.6600 0.6600 123,554 -0.04(-5.71%)
Nov 18, 2021 0.6830 0.6950 0.6803 0.7000 231,265 +0.00(+0.00%)
Nov 17, 2021 0.7600 0.7790 0.6802 0.7000 371,185 -0.02(-2.78%)
Nov 16, 2021 0.6900 0.7800 0.6600 0.7200 880,561 +0.05(+7.00%)
Nov 15, 2021 0.6700 0.7082 0.6602 0.6729 113,069 +0.00(+0.43%)
Nov 12, 2021 0.6700 0.6702 0.6600 0.6700 61,719 +0.01(+1.04%)
Nov 11, 2021 0.6706 0.6800 0.6602 0.6631 87,605 -0.03(-3.88%)
Nov 10, 2021 0.7390 0.6899 142,848 -0.07(-9.22%)
Nov 09, 2021 0.7500 0.7890 0.7240 0.7600 634,386 +0.01(+1.33%)
Nov 08, 2021 0.7100 0.7800 0.6950 0.7500 522,775 +0.04(+5.78%)
Nov 05, 2021 0.6620 0.7190 0.6620 0.7090 214,072 +0.02(+2.68%)
Nov 04, 2021 0.6500 0.7230 0.6500 0.6905 235,188 +0.03(+4.31%)
Nov 03, 2021 0.6500 0.7289 0.6250 0.6620 753,321 +0.03(+5.06%)
Nov 02, 2021 0.6450 0.6999 0.6210 0.6301 177,374 -0.03(-4.34%)
Nov 01, 2021 0.6470 0.6750 0.6308 0.6587 276,430 -0.02(-2.41%)
Oct 29, 2021 0.7000 0.9300 0.6500 0.6750 3,240,293 -0.04(-6.25%)
Oct 28, 2021 0.7000 0.7300 0.6700 0.7200 73,814 +0.02(+2.86%)
Oct 27, 2021 0.7000 0.7500 0.6600 0.7000 409,213 +0.00(+0.16%)
Oct 26, 2021 0.6400 0.6989 360,194 +0.09(+13.92%)
Oct 25, 2021 0.6100 0.6135 166,911 -0.00(-0.50%)
Oct 22, 2021 0.6299 0.6299 0.6120 0.6166 92,965 -0.01(-2.11%)
Oct 21, 2021 0.6600 0.6800 0.6150 0.6299 332,404 -0.02(-2.39%)
Oct 20, 2021 0.7199 0.7200 0.6410 0.6453 282,167 -0.04(-6.46%)
Oct 19, 2021 0.7300 0.7500 0.6803 0.6899 203,092 -0.05(-6.86%)
Oct 18, 2021 0.7400 0.7600 0.7050 0.7407 220,892 +0.02(+2.88%)
Oct 15, 2021 0.7500 0.7600 0.7100 0.7200 293,889 +0.02(+2.96%)
Oct 14, 2021 0.6520 0.7306 0.6520 0.6993 191,448 +0.04(+5.46%)
Oct 13, 2021 0.6500 0.6900 0.6300 0.6631 299,235 -0.02(-2.49%)
Oct 12, 2021 0.6850 0.6993 0.6311 0.6800 175,365 +0.00(+0.44%)
Oct 11, 2021 0.6802 0.7001 0.6636 0.6770 213,414 -0.04(-5.97%)
Oct 08, 2021 0.7300 0.7399 0.7101 0.7200 151,992 -0.01(-1.37%)
Oct 07, 2021 0.7300 0.7400 0.7129 0.7300 203,314 +0.00(+0.00%)
Oct 06, 2021 0.7600 0.7700 0.7130 0.7300 148,993 +0.01(+1.39%)
Oct 05, 2021 0.7500 0.7699 0.7200 0.7200 157,133 -0.02(-3.12%)
Oct 04, 2021 0.7500 0.7800 0.7200 0.7432 229,467 +0.00(+0.43%)
Oct 01, 2021 0.7500 0.7600 0.7102 0.7400 129,849 -0.00(-0.66%)
Sep 30, 2021 0.7655 0.7950 0.7300 0.7449 261,050 -0.02(-2.69%)
Sep 29, 2021 0.7414 0.8200 0.7414 0.7655 232,942 +0.02(+3.25%)
Sep 28, 2021 0.8700 0.8849 0.7216 0.7414 394,228 -0.10(-11.55%)
Sep 27, 2021 0.8400 0.8600 0.7601 0.8382 398,395 -0.00(-0.21%)
Sep 24, 2021 0.7594 0.8850 0.7201 0.8400 748,997 +0.06(+7.75%)
Sep 23, 2021 0.7100 0.7899 0.7000 0.7796 424,417 +0.06(+8.43%)
Sep 22, 2021 0.7409 0.7900 0.6713 0.7190 627,591 -0.00(-0.08%)
Sep 21, 2021 0.6800 0.7750 0.6529 0.7196 583,414 +0.02(+2.19%)
Sep 20, 2021 0.6910 0.7600 0.6579 0.7042 398,721 -0.04(-4.84%)
Sep 17, 2021 0.6980 0.7550 0.6820 0.7400 364,365 -0.02(-1.99%)
Sep 16, 2021 0.6400 0.7777 0.6350 0.7550 569,610 +0.10(+16.12%)
Sep 15, 2021 0.6800 0.6800 0.6300 0.6502 338,767 -0.03(-5.09%)
Sep 14, 2021 0.6680 0.7000 0.6680 0.6851 67,204 +0.00(+0.71%)
Sep 13, 2021 0.7315 0.7315 0.6634 0.6803 18,095 -0.05(-6.53%)
Sep 10, 2021 0.7100 0.7448 0.6649 0.7278 117,210 +0.05(+6.72%)
Sep 09, 2021 0.7000 0.7000 0.6494 0.6820 151,084 -0.02(-2.45%)
Sep 08, 2021 0.7118 0.7119 0.6700 0.6991 75,048 -0.00(-0.10%)
Sep 07, 2021 0.7000 0.7400 0.6600 0.6998 166,267 +0.01(+1.43%)
Sep 03, 2021 0.6899 0.6899 0.6500 0.6899 63,964 +0.00(+0.00%)
Sep 02, 2021 0.6900 0.6900 0.6700 0.6899 54,351 +0.01(+1.01%)
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.