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 (%)
Dec 31, 2015 1.351 1.323 1.323 1.323 6,137 +0.04(+2.94%)
Dec 30, 2015 1.387 1.399 1.276 1.285 9,911 -0.17(-11.69%)
Dec 29, 2015 1.276 1.496 1.276 1.455 3,539 +0.01(+0.65%)
Dec 28, 2015 1.313 1.550 1.228 1.446 63,059 +0.12(+9.29%)
Dec 23, 2015 1.285 1.323 1.323 1.323 4,867 +0.04(+2.88%)
Dec 22, 2015 1.276 1.286 1.252 1.286 2,906 +0.01(+0.87%)
Dec 21, 2015 1.257 1.275 1.257 1.275 14,895 +0.03(+2.20%)
Dec 18, 2015 1.228 1.247 1.210 1.247 1,810 +0.00(+0.01%)
Dec 17, 2015 1.228 1.247 1.210 1.247 5,551 +0.00(+0.00%)
Dec 15, 2015 1.247 1.247 1.247 1.247 3 +0.04(+3.11%)
Dec 14, 2015 1.210 1.210 1.210 1.210 1,134 +0.01(+0.79%)
Dec 11, 2015 1.200 1.200 1.200 1.200 3,037 -0.01(-0.79%)
Dec 10, 2015 1.210 1.210 1.210 1.210 325 +0.01(+0.79%)
Dec 09, 2015 1.219 1.257 1.200 1.200 4,345 -0.07(-5.22%)
Dec 08, 2015 1.247 1.295 1.247 1.266 4,540 +0.02(+1.55%)
Dec 07, 2015 1.310 1.325 1.200 1.247 33,589 -0.06(-4.38%)
Dec 04, 2015 1.295 1.304 1.295 1.304 5,107 -0.02(-1.32%)
Dec 03, 2015 1.313 1.322 1.313 1.322 1,477 +0.13(+10.99%)
Dec 02, 2015 1.266 1.323 1.096 1.191 75,745 -0.13(-9.99%)
Dec 01, 2015 1.276 1.323 1.125 1.323 23,855 +0.09(+7.68%)
Nov 30, 2015 1.389 1.389 1.228 1.228 22,251 -0.12(-9.09%)
Nov 27, 2015 1.408 1.408 1.323 1.351 2,175 +0.01(+0.70%)
Nov 24, 2015 1.313 1.342 1.342 1.342 11,534 -0.06(-4.05%)
Nov 23, 2015 1.408 1.408 1.399 1.399 317 -0.02(-1.26%)
Nov 20, 2015 1.465 1.465 1.399 1.416 601 +0.06(+4.09%)
Nov 19, 2015 1.427 1.484 1.276 1.361 46,878 -0.15(-10.00%)
Nov 18, 2015 1.512 1.512 1.417 1.512 52,109 +0.00(+0.00%)
Nov 17, 2015 1.521 1.521 1.484 1.512 23,944 -0.07(-4.19%)
Nov 16, 2015 1.558 1.605 1.436 1.578 16,268 +0.07(+4.37%)
Nov 13, 2015 1.304 1.606 1.219 1.512 15,174 +0.17(+12.71%)
Nov 12, 2015 1.351 1.370 1.257 1.341 23,314 +0.01(+0.68%)
Nov 11, 2015 1.181 1.398 1.181 1.332 36,672 +0.16(+13.39%)
Nov 10, 2015 1.361 1.361 1.125 1.175 46,111 -0.23(-16.54%)
Nov 09, 2015 1.514 1.514 1.408 1.408 32,808 -0.09(-5.76%)
Nov 06, 2015 1.512 1.512 1.493 1.494 1,774 -0.02(-1.19%)
Nov 04, 2015 1.550 1.512 1.512 1.512 41 +0.00(+0.00%)
Nov 03, 2015 1.559 1.559 1.512 1.512 23,270 +0.01(+0.63%)
Nov 02, 2015 1.512 1.512 1.436 1.502 5,432 -0.10(-6.47%)
Oct 30, 2015 1.578 1.606 1.578 1.606 19,129 +0.00(+0.00%)
Oct 29, 2015 1.605 1.606 1.578 1.606 7,285 +0.01(+0.59%)
Oct 28, 2015 1.588 1.616 1.588 1.597 12,399 -0.01(-0.59%)
Oct 27, 2015 1.606 1.606 1.588 1.606 16,618 +0.00(+0.00%)
Oct 26, 2015 1.550 1.606 1.550 1.606 9,415 +0.00(+0.00%)
Oct 23, 2015 1.616 1.635 1.465 1.606 57,464 +0.07(+4.29%)
Oct 22, 2015 1.597 1.597 1.540 1.540 5,623 -0.02(-1.21%)
Oct 21, 2015 1.559 1.559 1.559 1.559 6,400 +0.05(+3.13%)
Oct 20, 2015 1.465 1.512 1.464 1.512 34,412 +0.02(+1.26%)
Oct 19, 2015 1.531 1.531 1.436 1.493 35,446 -0.02(-1.18%)
Oct 16, 2015 1.474 1.521 1.465 1.511 8,586 +0.03(+1.84%)
Oct 15, 2015 1.455 1.484 1.436 1.484 12,196 +0.04(+2.61%)
Oct 12, 2015 1.512 1.446 1.446 1.446 78 -0.04(-2.53%)
Oct 09, 2015 1.483 1.502 1.483 1.483 7,942 -0.02(-1.25%)
Oct 08, 2015 1.465 1.502 1.465 1.502 24,924 +0.01(+0.63%)
Oct 07, 2015 1.446 1.502 1.436 1.493 42,158 +0.06(+3.91%)
Oct 06, 2015 1.450 1.450 1.436 1.437 1,748 -0.07(-4.37%)
Oct 05, 2015 1.530 1.530 1.502 1.502 14,592 -0.03(-1.84%)
Oct 02, 2015 1.615 1.615 1.530 1.530 625 -0.02(-1.33%)
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.