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 (%)
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%)
Jan 04, 2021 1.880 1.940 1.860 1.920 54,441 +0.06(+3.23%)
Dec 31, 2020 1.860 1.860 1.860 89,664 -0.02(-1.06%)
Dec 30, 2020 1.950 2.000 1.844 1.880 89,664 -0.04(-2.08%)
Dec 29, 2020 1.990 2.000 1.870 1.920 99,630 -0.05(-2.54%)
Dec 28, 2020 1.980 1.990 1.933 1.970 50,551 +0.00(+0.00%)
Dec 24, 2020 1.970 1.980 1.930 1.970 54,400 +0.03(+1.55%)
Dec 23, 2020 2.160 2.160 1.940 1.940 233,614 -0.20(-9.35%)
Dec 22, 2020 2.200 2.335 2.010 2.140 98,285 -0.14(-6.14%)
Dec 21, 2020 2.210 2.330 2.180 2.280 131,890 +0.10(+4.59%)
Dec 18, 2020 2.060 2.220 2.060 2.180 167,900 +0.10(+4.81%)
Dec 17, 2020 2.040 2.100 1.930 2.080 120,409 +0.08(+4.00%)
Dec 16, 2020 2.010 2.010 1.930 2.000 132,700 +0.02(+1.01%)
Dec 15, 2020 1.920 2.000 1.880 1.980 125,468 +0.06(+3.13%)
Dec 14, 2020 2.110 2.135 1.920 1.920 107,960 -0.24(-11.11%)
Dec 11, 2020 2.260 2.280 2.108 2.160 81,800 -0.08(-3.57%)
Dec 10, 2020 2.300 2.320 2.150 2.240 101,696 -0.05(-2.18%)
Dec 09, 2020 2.250 2.290 2.230 2.290 81,491 +0.07(+3.15%)
Dec 08, 2020 2.200 2.290 2.160 2.220 128,730 -0.01(-0.45%)
Dec 07, 2020 2.150 2.300 2.010 2.230 205,861 +0.05(+2.29%)
Dec 04, 2020 2.160 2.230 2.000 2.180 174,700 +0.05(+2.35%)
Dec 03, 2020 2.050 2.200 2.000 2.130 137,931 +0.10(+4.93%)
Dec 02, 2020 1.920 2.050 1.897 2.030 144,097 +0.08(+4.10%)
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.