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 (%)
Jan 31, 2022 0.6200 0.6900 0.6806 113,981 +0.03(+4.71%)
Jan 28, 2022 0.6000 0.6600 0.5600 0.6500 166,598 +0.03(+4.84%)
Jan 27, 2022 0.6253 0.7000 0.5835 0.6200 167,288 -0.00(-0.18%)
Jan 26, 2022 0.6097 0.6549 0.5702 0.6211 52,105 -0.01(-1.19%)
Jan 25, 2022 0.6465 0.6820 0.6000 0.6286 211,796 +0.06(+10.77%)
Jan 24, 2022 0.6600 0.6600 0.5556 0.5675 317,147 -0.08(-12.08%)
Jan 21, 2022 0.6200 0.7100 0.5701 0.6455 187,488 +0.02(+3.45%)
Jan 20, 2022 0.6596 0.7100 0.6100 0.6240 116,540 -0.06(-8.24%)
Jan 19, 2022 0.7200 0.7200 0.6752 0.6800 220,240 -0.04(-5.56%)
Jan 18, 2022 0.7300 0.7900 0.7110 0.7200 246,838 +0.00(+0.00%)
Jan 14, 2022 0.7200 0 +0.11(+18.03%)
Jan 13, 2022 0.5842 0.6232 0.5512 0.6100 208,490 +0.03(+5.54%)
Jan 12, 2022 0.5142 0.5849 0.5142 0.5780 363,659 +0.03(+5.22%)
Jan 11, 2022 0.5111 0.5500 0.5100 0.5493 80,726 +0.02(+4.23%)
Jan 10, 2022 0.5383 0.5400 0.5000 0.5270 189,641 +0.01(+1.35%)
Jan 07, 2022 0.5000 0.5400 0.4511 0.5200 442,322 +0.02(+4.00%)
Jan 06, 2022 0.5241 0.5251 0.4500 0.5000 673,914 -0.03(-5.20%)
Jan 05, 2022 0.6206 0.6206 0.4700 0.5274 564,581 -0.11(-17.57%)
Jan 04, 2022 0.6300 0.6500 0.5801 0.6398 119,053 +0.01(+2.37%)
Jan 03, 2022 0.5904 0.6300 0.5500 0.6250 154,882 +0.05(+8.75%)
Dec 31, 2021 0.4730 0.6450 0.4430 0.5747 678,949 +0.10(+22.12%)
Dec 30, 2021 0.5200 0.5200 0.4700 0.4706 623,285 +0.02(+3.43%)
Dec 29, 2021 0.6800 0.6800 0.4320 0.4550 605,488 -0.17(-26.66%)
Dec 28, 2021 0.6132 0.6892 0.6110 0.6204 117,777 -0.01(-1.52%)
Dec 27, 2021 0.6800 0.7000 0.6102 0.6300 144,824 -0.02(-3.08%)
Dec 23, 2021 0.6600 0.7000 0.6500 0.6500 159,287 -0.03(-4.04%)
Dec 22, 2021 0.6800 0.6800 0.6703 0.6774 71,172 +0.02(+2.62%)
Dec 21, 2021 0.6700 0.6800 0.6386 0.6601 123,606 -0.00(-0.74%)
Dec 20, 2021 0.7269 0.7269 0.6301 0.6650 230,121 -0.05(-7.64%)
Dec 17, 2021 0.7050 0.7250 0.6800 0.7200 113,773 +0.00(+0.40%)
Dec 16, 2021 0.7000 0.7175 0.6869 0.7171 158,047 +0.03(+4.76%)
Dec 15, 2021 0.7721 0.8500 0.6805 0.6845 195,155 -0.09(-11.90%)
Dec 14, 2021 0.7796 0.8511 0.7733 0.7770 148,840 -0.01(-1.62%)
Dec 13, 2021 0.7900 0.8250 0.7630 0.7898 90,362 -0.02(-2.33%)
Dec 10, 2021 0.8800 0.9300 0.7810 0.8086 186,973 -0.05(-5.97%)
Dec 09, 2021 0.7800 0.8599 0.7610 0.8599 173,471 +0.09(+12.41%)
Dec 08, 2021 0.8674 0.8750 0.7400 0.7650 349,268 -0.13(-14.46%)
Dec 07, 2021 0.8600 0.9741 0.8200 0.8943 506,155 +0.07(+9.06%)
Dec 06, 2021 0.8300 0.8510 0.8100 0.8200 231,294 +0.00(+0.01%)
Dec 03, 2021 0.8851 0.9000 0.8100 0.8199 97,661 -0.08(-8.90%)
Dec 02, 2021 0.8100 0.9096 0.8050 0.9000 101,713 +0.05(+5.88%)
Dec 01, 2021 0.8730 0.8899 0.8030 0.8500 282,049 -0.05(-5.56%)
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%)
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.