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 (%)
Mar 31, 2021 1.040 1.080 1.040 1.040 381,852 -0.02(-1.89%)
Mar 30, 2021 1.100 1.119 1.050 1.060 187,384 -0.03(-2.75%)
Mar 29, 2021 1.090 1.130 1.080 1.090 165,736 +0.00(+0.00%)
Mar 26, 2021 1.120 1.138 1.080 1.090 134,700 -0.01(-0.91%)
Mar 25, 2021 1.130 1.130 1.080 1.100 197,614 -0.02(-1.79%)
Mar 24, 2021 1.160 1.200 1.120 1.120 254,475 -0.05(-4.27%)
Mar 23, 2021 1.160 1.200 1.140 1.170 492,068 +0.02(+1.74%)
Mar 22, 2021 1.210 1.210 1.130 1.150 262,806 -0.06(-4.96%)
Mar 19, 2021 1.160 1.230 1.150 1.210 250,900 +0.04(+3.42%)
Mar 18, 2021 1.170 1.220 1.150 1.170 302,810 -0.02(-1.68%)
Mar 17, 2021 1.150 1.210 1.130 1.190 274,521 +0.00(+0.00%)
Mar 16, 2021 1.220 1.230 1.100 1.190 798,295 +0.00(+0.00%)
Mar 15, 2021 1.210 1.220 1.170 1.190 615,905 +0.00(+0.00%)
Mar 12, 2021 1.100 1.200 1.100 1.190 1,282,400 +0.06(+5.31%)
Mar 11, 2021 1.080 1.130 1.050 1.130 410,331 +0.07(+6.60%)
Mar 10, 2021 1.090 1.100 1.050 1.060 223,744 -0.02(-1.85%)
Mar 09, 2021 1.030 1.110 1.020 1.080 768,162 +0.04(+3.85%)
Mar 08, 2021 1.050 1.120 0.9900 1.040 1,446,417 +0.02(+1.96%)
Mar 05, 2021 1.010 1.060 0.9400 1.020 1,714,700 -0.07(-6.42%)
Mar 04, 2021 1.350 1.380 0.9200 1.090 3,545,525 -0.46(-29.68%)
Mar 03, 2021 1.570 1.600 1.490 1.550 90,853 +0.01(+0.65%)
Mar 02, 2021 1.550 1.640 1.500 1.540 173,723 +0.01(+0.65%)
Mar 01, 2021 1.390 1.570 1.390 1.530 322,811 +0.13(+9.29%)
Feb 26, 2021 1.480 1.530 1.360 1.400 241,900 -0.03(-2.10%)
Feb 25, 2021 1.500 1.500 1.420 1.430 83,628 -0.02(-1.38%)
Feb 24, 2021 1.470 1.520 1.450 1.450 116,323 -0.03(-2.03%)
Feb 23, 2021 1.560 1.570 1.360 1.480 429,525 -0.11(-6.92%)
Feb 22, 2021 1.630 1.640 1.560 1.590 246,614 +0.00(+0.00%)
Feb 19, 2021 1.650 1.700 1.560 1.590 181,200 -0.06(-3.64%)
Feb 18, 2021 1.700 1.710 1.610 1.650 222,341 -0.07(-4.07%)
Feb 17, 2021 1.760 1.790 1.610 1.720 257,443 -0.02(-1.15%)
Feb 16, 2021 1.750 1.790 1.710 1.740 152,303 -0.03(-1.69%)
Feb 12, 2021 1.770 1.790 1.700 1.770 123,400 +0.02(+1.14%)
Feb 11, 2021 1.780 1.810 1.700 1.750 144,479 +0.01(+0.57%)
Feb 10, 2021 1.830 1.830 1.630 1.740 349,820 -0.08(-4.40%)
Feb 09, 2021 1.850 1.850 1.750 1.820 301,965 -0.02(-1.09%)
Feb 08, 2021 1.670 1.840 1.630 1.840 956,463 +0.22(+13.58%)
Feb 05, 2021 1.650 1.710 1.590 1.620 309,600 -0.01(-0.61%)
Feb 04, 2021 1.660 1.680 1.590 1.630 228,730 +0.04(+2.52%)
Feb 03, 2021 1.590 1.670 1.550 1.590 348,835 -0.02(-1.24%)
Feb 02, 2021 1.500 1.680 1.480 1.610 619,328 +0.11(+7.33%)
Feb 01, 2021 1.480 1.530 1.470 1.500 99,148 +0.01(+0.67%)
Jan 29, 2021 1.520 1.550 1.420 1.490 361,000 -0.03(-1.97%)
Jan 28, 2021 1.560 1.580 1.470 1.520 177,490 -0.06(-3.80%)
Jan 27, 2021 1.680 1.680 1.550 1.580 67,698 -0.04(-2.47%)
Jan 26, 2021 1.670 1.672 1.580 1.620 245,361 -0.05(-2.99%)
Jan 25, 2021 1.700 1.730 1.650 1.670 34,054 +0.00(+0.00%)
Jan 22, 2021 1.720 1.760 1.625 1.670 153,500 -0.03(-1.76%)
Jan 21, 2021 1.770 1.790 1.700 1.700 118,588 -0.05(-2.86%)
Jan 20, 2021 1.830 1.870 1.720 1.750 136,496 -0.08(-4.37%)
Jan 19, 2021 1.810 1.900 1.710 1.830 227,689 -0.01(-0.54%)
Jan 15, 2021 1.950 1.950 1.800 1.840 138,600 -0.07(-3.66%)
Jan 14, 2021 2.050 2.190 1.810 1.910 872,060 +0.05(+2.69%)
Jan 13, 2021 1.870 1.890 1.840 1.860 52,366 -0.02(-1.06%)
Jan 12, 2021 1.960 1.960 1.860 1.880 50,095 -0.02(-1.05%)
Jan 11, 2021 1.970 2.005 1.900 1.900 108,995 +0.04(+2.15%)
Jan 08, 2021 1.900 1.920 1.790 1.860 60,000 +0.00(+0.00%)
Jan 07, 2021 1.950 1.950 1.800 1.860 65,391 -0.05(-2.62%)
Jan 06, 2021 1.950 1.960 1.860 1.910 134,843 +0.00(+0.00%)
Jan 05, 2021 1.960 1.970 1.870 1.910 111,838 -0.01(-0.52%)
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.