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 (%)
Aug 31, 2021 0.6700 0.6700 0.6400 0.6600 104,379 -0.01(-1.49%)
Aug 30, 2021 0.6600 0.6700 0.6317 0.6700 175,431 +0.02(+3.08%)
Aug 27, 2021 0.6106 0.6500 0.6106 0.6500 386,714 +0.01(+1.56%)
Aug 26, 2021 0.6200 0.6500 0.6200 0.6400 127,762 +0.00(+0.02%)
Aug 25, 2021 0.6400 0.6400 0.6200 0.6399 82,114 -0.00(-0.02%)
Aug 24, 2021 0.6200 0.6500 0.6100 0.6400 245,848 +0.02(+3.26%)
Aug 23, 2021 0.6100 0.6299 0.6000 0.6198 73,922 +0.01(+1.76%)
Aug 20, 2021 0.6014 0.6248 0.5601 0.6091 377,751 +0.01(+1.57%)
Aug 19, 2021 0.6076 0.6200 0.5974 0.5997 193,411 -0.02(-3.27%)
Aug 18, 2021 0.6100 0.6300 0.6050 0.6200 187,994 +0.01(+1.64%)
Aug 17, 2021 0.6200 0.6200 0.6000 0.6100 104,617 -0.02(-3.17%)
Aug 16, 2021 0.7300 0.7300 0.6022 0.6300 129,271 -0.07(-10.03%)
Aug 13, 2021 0.6900 0.7100 0.6900 0.7002 71,336 -0.01(-1.19%)
Aug 12, 2021 0.7000 0.7200 0.7000 0.7086 67,150 -0.02(-3.05%)
Aug 11, 2021 0.7200 0.7500 0.7200 0.7309 61,035 +0.01(+0.81%)
Aug 10, 2021 0.7369 0.7500 0.7151 0.7250 17,678 -0.01(-0.68%)
Aug 09, 2021 0.7500 0.7999 0.7300 0.7300 44,988 -0.04(-5.19%)
Aug 06, 2021 0.7800 0.7900 0.7302 0.7700 28,542 +0.01(+1.68%)
Aug 05, 2021 0.7721 0.7900 0.7030 0.7573 80,600 -0.04(-4.54%)
Aug 04, 2021 0.7500 0.8100 0.7200 0.7933 1,286,425 +0.10(+14.97%)
Aug 03, 2021 0.7100 0.7399 0.6806 0.6900 496,972 -0.01(-1.43%)
Aug 02, 2021 0.7000 0.7200 0.7000 0.7000 77,402 -0.01(-1.41%)
Jul 30, 2021 0.7300 0.7400 0.7100 0.7100 27,523 -0.02(-2.27%)
Jul 29, 2021 0.7400 0.7400 0.7001 0.7265 45,142 -0.00(-0.48%)
Jul 28, 2021 0.7500 0.7500 0.7100 0.7300 59,061 +0.01(+0.87%)
Jul 27, 2021 0.7700 0.7700 0.7001 0.7237 93,048 -0.05(-6.01%)
Jul 26, 2021 0.8200 0.8200 0.7676 0.7700 75,693 -0.04(-4.49%)
Jul 23, 2021 0.8200 0.8200 0.7801 0.8062 47,089 -0.00(-0.16%)
Jul 22, 2021 0.8000 0.8099 0.7844 0.8075 15,154 -0.00(-0.27%)
Jul 21, 2021 0.8100 0.8200 0.8000 0.8097 77,034 +0.01(+1.86%)
Jul 20, 2021 0.8001 0.8280 0.7624 0.7949 283,833 +0.02(+1.95%)
Jul 19, 2021 0.8000 0.8216 0.7600 0.7797 93,322 -0.04(-5.10%)
Jul 16, 2021 0.8832 0.8832 0.8102 0.8216 52,672 -0.01(-0.99%)
Jul 15, 2021 0.8658 0.8658 0.8158 0.8298 64,372 -0.03(-3.50%)
Jul 14, 2021 0.8501 0.8680 0.8501 0.8599 64,598 -0.01(-0.92%)
Jul 13, 2021 0.8748 0.8800 0.8550 0.8679 28,742 -0.01(-1.31%)
Jul 12, 2021 0.9000 0.9000 0.8600 0.8794 113,098 -0.03(-2.83%)
Jul 09, 2021 0.9000 0.9050 0.8900 0.9050 47,182 +0.02(+2.20%)
Jul 08, 2021 0.8800 0.8999 0.8501 0.8855 149,130 -0.02(-2.62%)
Jul 07, 2021 0.9400 0.9400 0.8897 0.9093 76,004 -0.01(-0.89%)
Jul 06, 2021 0.9400 0.9400 0.9002 0.9175 27,240 -0.02(-2.39%)
Jul 02, 2021 0.9200 0.9400 0.9200 0.9400 73,765 +0.00(+0.00%)
Jul 01, 2021 0.9400 0.9400 0.9020 0.9400 100,068 +0.03(+3.52%)
Jun 30, 2021 0.9100 0.9201 0.9000 0.9080 124,209 -0.02(-2.10%)
Jun 29, 2021 0.9500 0.9500 0.8999 0.9275 93,695 -0.01(-0.54%)
Jun 28, 2021 0.9200 0.9400 0.9000 0.9325 115,972 +0.02(+2.47%)
Jun 25, 2021 0.9460 0.9460 0.9060 0.9100 101,417 -0.01(-1.09%)
Jun 24, 2021 0.9490 0.9490 0.9101 0.9200 122,101 -0.00(-0.23%)
Jun 23, 2021 0.9300 0.9499 0.9200 0.9221 97,206 +0.00(+0.25%)
Jun 22, 2021 0.9000 0.9500 0.9000 0.9198 49,247 +0.01(+1.55%)
Jun 21, 2021 0.9200 0.9150 0.9050 0.9058 85,487 -0.01(-1.01%)
Jun 18, 2021 0.9428 0.9499 0.9150 0.9150 138,873 -0.03(-3.43%)
Jun 17, 2021 0.9645 0.9689 0.9150 0.9475 119,473 -0.01(-1.18%)
Jun 16, 2021 0.9700 0.9700 0.9401 0.9588 40,490 -0.01(-1.15%)
Jun 15, 2021 0.9800 0.9800 0.9700 0.9700 78,694 -0.02(-1.84%)
Jun 14, 2021 0.9900 0.9900 0.9700 0.9882 126,011 -0.00(-0.18%)
Jun 11, 2021 0.9800 0.9900 0.9700 0.9900 100,988 +0.02(+2.33%)
Jun 10, 2021 0.9700 0.9900 0.9501 0.9675 135,945 +0.01(+0.78%)
Jun 09, 2021 0.9600 0.9800 0.9536 0.9600 138,089 -0.01(-1.03%)
Jun 08, 2021 0.9400 0.9780 0.9310 0.9700 304,187 +0.02(+2.11%)
Jun 07, 2021 0.9700 0.9800 0.9410 0.9500 113,846 -0.02(-2.06%)
Jun 04, 2021 0.9600 0.9800 0.9600 0.9700 78,023 +0.01(+1.24%)
Jun 03, 2021 0.9800 0.9880 0.9550 0.9581 108,525 -0.01(-0.61%)
Jun 02, 2021 0.9500 0.9750 0.9120 0.9640 193,540 +0.01(+0.94%)
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.