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 (%)
Oct 31, 2014 1.365 1.367 1.293 1.312 48,752 +0.01(+0.71%)
Oct 30, 2014 1.330 1.358 1.302 1.302 33,110 -0.03(-2.10%)
Oct 29, 2014 1.312 1.367 1.302 1.330 34,121 -0.02(-1.38%)
Oct 28, 2014 1.460 1.472 1.330 1.349 58,193 -0.10(-7.05%)
Oct 27, 2014 1.498 1.498 1.451 1.451 15,419 -0.05(-3.11%)
Oct 24, 2014 1.442 1.507 1.423 1.498 20,317 +0.07(+4.55%)
Oct 23, 2014 1.423 1.433 1.340 1.433 15,538 +0.01(+0.65%)
Oct 22, 2014 1.516 1.526 1.423 1.423 10,751 -0.08(-5.56%)
Oct 21, 2014 1.498 1.516 1.479 1.507 10,879 -0.02(-1.22%)
Oct 20, 2014 1.498 1.526 1.479 1.526 4,837 +0.00(+0.01%)
Oct 17, 2014 1.674 1.628 1.516 1.525 65,163 -0.10(-6.30%)
Oct 16, 2014 1.572 1.572 1.553 1.628 7,849 +0.04(+2.34%)
Oct 15, 2014 1.553 1.642 1.553 1.591 6,117 +0.03(+1.79%)
Oct 14, 2014 1.552 1.609 1.544 1.563 14,273 +0.00(+0.00%)
Oct 13, 2014 1.721 1.795 1.581 1.563 24,900 -0.14(-8.20%)
Oct 10, 2014 1.879 2.028 1.702 1.702 24,876 -0.21(-11.16%)
Oct 09, 2014 1.944 2.000 1.893 1.916 18,655 +0.02(+0.98%)
Oct 08, 2014 1.842 1.991 1.842 1.898 25,203 +0.08(+4.62%)
Oct 07, 2014 1.963 2.019 1.814 1.814 34,674 -0.13(-6.70%)
Oct 06, 2014 1.991 2.037 1.879 1.944 23,824 -0.05(-2.72%)
Oct 03, 2014 2.102 2.102 1.991 1.998 20,790 +0.01(+0.39%)
Oct 02, 2014 1.981 2.381 1.981 1.991 62,898 +0.00(+0.15%)
Oct 01, 2014 2.111 2.167 1.972 1.988 42,062 -0.10(-4.80%)
Sep 30, 2014 2.018 2.111 2.018 2.088 6,174 +0.05(+2.50%)
Sep 29, 2014 2.009 2.041 1.963 2.037 10,233 -0.01(-0.45%)
Sep 26, 2014 1.991 2.065 1.991 2.046 16,740 +0.05(+2.32%)
Sep 25, 2014 2.074 2.074 1.992 2.000 7,878 -0.06(-3.14%)
Sep 24, 2014 2.037 2.078 2.000 2.065 95,870 +0.06(+2.77%)
Sep 23, 2014 2.028 2.037 2.000 2.009 8,637 -0.01(-0.46%)
Sep 22, 2014 2.018 2.037 2.000 2.018 16,045 +0.03(+1.40%)
Sep 19, 2014 2.010 2.028 1.991 1.991 21,181 -0.05(-2.27%)
Sep 18, 2014 1.972 2.065 1.972 2.037 28,152 +0.04(+1.85%)
Sep 17, 2014 2.018 2.036 1.963 2.000 24,487 -0.09(-4.42%)
Sep 16, 2014 2.083 2.176 2.037 2.093 16,902 +0.01(+0.44%)
Sep 15, 2014 2.157 2.204 2.046 2.083 28,701 -0.05(-2.17%)
Sep 12, 2014 2.074 2.185 2.065 2.130 34,062 +0.07(+3.60%)
Sep 11, 2014 2.028 2.083 1.981 2.055 25,849 +0.03(+1.37%)
Sep 10, 2014 2.000 2.037 2.000 2.028 25,440 +0.01(+0.46%)
Sep 09, 2014 2.074 2.074 1.991 2.018 26,968 -0.06(-2.68%)
Sep 08, 2014 2.037 2.074 1.963 2.074 7,233 +0.06(+3.23%)
Sep 05, 2014 2.000 2.090 2.083 2.009 30,187 -0.07(-3.56%)
Sep 04, 2014 2.093 2.093 2.083 2.083 6,372 +0.00(+0.00%)
Sep 03, 2014 2.093 2.139 2.083 2.083 10,345 -0.03(-1.32%)
Sep 02, 2014 2.139 2.139 2.083 2.111 12,810 -0.02(-0.87%)
Aug 29, 2014 2.185 2.130 2.130 2.130 14,148 -0.12(-5.35%)
Aug 28, 2014 2.178 2.250 2.157 2.250 5,616 +0.06(+2.97%)
Aug 27, 2014 2.231 2.231 2.167 2.185 7,268 -0.06(-2.48%)
Aug 26, 2014 2.305 2.361 2.176 2.241 13,632 -0.06(-2.42%)
Aug 25, 2014 2.324 2.361 2.324 2.296 15,053 +0.01(+0.40%)
Aug 22, 2014 2.213 2.296 2.204 2.287 20,598 +0.02(+0.82%)
Aug 21, 2014 2.241 2.287 2.241 2.268 28,857 +0.06(+2.94%)
Aug 20, 2014 2.108 2.268 2.108 2.204 25,856 +0.14(+6.72%)
Aug 19, 2014 1.944 2.086 1.944 2.065 18,430 +0.09(+4.70%)
Aug 18, 2014 2.028 2.028 1.898 1.972 39,170 -0.11(-5.33%)
Aug 15, 2014 2.213 2.157 1.991 2.083 63,920 -0.07(-3.43%)
Aug 14, 2014 2.167 2.194 2.157 2.157 8,348 -0.02(-0.85%)
Aug 13, 2014 2.204 2.222 2.037 2.176 11,232 -0.04(-1.67%)
Aug 12, 2014 2.055 2.268 1.926 2.213 20,994 +0.21(+10.65%)
Aug 11, 2014 1.870 2.074 1.805 2.000 145,843 +0.11(+5.88%)
Aug 08, 2014 2.222 2.222 1.768 1.889 113,313 -0.15(-7.27%)
Aug 07, 2014 2.231 2.241 2.037 2.037 64,105 -0.17(-7.56%)
Aug 06, 2014 2.185 2.260 2.037 2.204 44,291 -0.02(-0.83%)
Aug 05, 2014 2.315 2.315 2.157 2.222 51,595 -0.09(-4.00%)
Aug 04, 2014 2.315 2.315 2.271 2.315 15,123 +0.05(+2.04%)
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.