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 (%)
Apr 30, 2018 3.477 3.985 3.397 3.965 181,876 +0.48(+13.71%)
Apr 27, 2018 3.447 3.566 3.367 3.487 78,593 +0.06(+1.74%)
Apr 26, 2018 3.367 3.516 3.327 3.427 147,632 +0.09(+2.68%)
Apr 25, 2018 3.407 3.447 3.298 3.337 148,351 -0.04(-1.18%)
Apr 24, 2018 3.546 3.546 3.355 3.377 90,601 +0.00(+0.00%)
Apr 23, 2018 3.516 3.586 3.337 3.377 115,881 -0.13(-3.68%)
Apr 20, 2018 3.705 3.735 3.486 3.506 111,816 -0.22(-5.87%)
Apr 19, 2018 3.913 3.942 3.725 3.725 81,775 -0.22(-5.54%)
Apr 18, 2018 3.904 3.943 3.774 3.943 132,314 -0.01(-0.25%)
Apr 17, 2018 3.983 4.071 3.755 3.953 134,212 -0.03(-0.75%)
Apr 16, 2018 4.003 4.082 3.695 3.983 223,500 -0.06(-1.47%)
Apr 13, 2018 4.082 4.109 3.928 4.043 145,353 -0.06(-1.45%)
Apr 12, 2018 3.973 4.172 3.933 4.102 548,011 +0.22(+5.76%)
Apr 11, 2018 3.755 3.884 3.635 3.879 286,529 +0.15(+4.13%)
Apr 10, 2018 3.993 4.122 3.627 3.725 701,599 +0.10(+2.74%)
Apr 09, 2018 3.347 3.675 3.347 3.625 299,589 +0.32(+9.61%)
Apr 06, 2018 3.178 3.377 3.149 3.308 159,749 +0.11(+3.42%)
Apr 05, 2018 3.177 3.198 3.089 3.198 53,226 +0.06(+1.90%)
Apr 04, 2018 2.890 3.177 2.890 3.139 136,759 +0.22(+7.48%)
Apr 03, 2018 2.990 2.990 2.920 2.920 6,142 -0.01(-0.34%)
Apr 02, 2018 2.960 3.010 2.890 2.930 16,906 -0.05(-1.67%)
Mar 29, 2018 2.980 2.980 2.980 0 +0.10(+3.45%)
Mar 28, 2018 2.900 2.990 2.831 2.880 56,831 +0.00(+0.00%)
Mar 27, 2018 2.950 2.980 2.831 2.880 88,824 -0.04(-1.36%)
Mar 26, 2018 2.970 3.059 2.920 2.920 29,444 -0.07(-2.33%)
Mar 23, 2018 3.042 3.088 2.949 2.990 9,707 -0.01(-0.33%)
Mar 22, 2018 3.010 3.149 2.940 3.000 41,329 -0.06(-1.95%)
Mar 21, 2018 2.959 3.169 2.890 3.059 96,963 +0.12(+4.05%)
Mar 20, 2018 3.177 3.177 2.920 2.940 39,781 -0.14(-4.52%)
Mar 19, 2018 3.183 3.183 3.079 3.079 7,329 +0.00(+0.00%)
Mar 16, 2018 3.149 3.149 3.079 3.079 26,848 -0.03(-0.96%)
Mar 15, 2018 3.228 3.258 3.089 3.109 38,353 -0.09(-2.80%)
Mar 14, 2018 3.228 3.169 3.198 23,172 +0.03(+0.94%)
Mar 13, 2018 3.178 3.178 3.159 3.169 9,768 -0.02(-0.62%)
Mar 12, 2018 3.159 3.198 3.159 3.188 10,064 +0.01(+0.32%)
Mar 09, 2018 3.139 3.178 3.100 3.178 5,019 +0.03(+0.94%)
Mar 08, 2018 3.139 3.188 3.139 3.149 17,482 +0.00(+0.00%)
Mar 07, 2018 3.149 8,937 +0.03(+0.96%)
Mar 06, 2018 3.178 3.178 3.099 3.119 44,839 -0.06(-1.87%)
Mar 05, 2018 3.178 3.258 3.178 3.178 21,402 +0.00(+0.00%)
Mar 02, 2018 3.169 3.228 3.099 3.178 20,149 -0.02(-0.62%)
Mar 01, 2018 3.258 3.367 3.179 3.198 32,183 +0.01(+0.31%)
Feb 28, 2018 3.337 3.337 3.149 3.188 50,918 -0.11(-3.31%)
Feb 27, 2018 3.387 3.526 3.298 3.298 93,011 -0.07(-2.06%)
Feb 26, 2018 3.268 3.397 3.213 3.367 72,312 +0.07(+2.11%)
Feb 23, 2018 3.129 3.301 3.129 3.298 77,403 +0.17(+5.40%)
Feb 22, 2018 3.099 3.198 3.079 3.129 14,940 +0.02(+0.64%)
Feb 21, 2018 3.178 3.059 3.109 49,091 -0.07(-2.19%)
Feb 20, 2018 3.109 3.228 3.109 3.178 89,416 +0.12(+3.90%)
Feb 16, 2018 3.059 3.059 3.059 0 +0.19(+6.57%)
Feb 15, 2018 2.841 2.890 2.841 2.871 20,838 +0.02(+0.74%)
Feb 14, 2018 2.900 2.910 2.811 2.850 31,790 +0.03(+1.06%)
Feb 13, 2018 2.781 2.871 2.781 2.820 20,527 +0.02(+0.67%)
Feb 12, 2018 2.831 2.919 2.712 2.801 51,700 +0.04(+1.44%)
Feb 09, 2018 2.712 2.811 2.672 2.761 163,453 +0.04(+1.46%)
Feb 08, 2018 2.880 2.930 2.712 2.722 98,838 -0.12(-4.20%)
Feb 07, 2018 2.841 2.890 2.761 2.841 59,847 +0.01(+0.35%)
Feb 06, 2018 2.880 2.984 2.801 2.831 126,996 -0.15(-5.00%)
Feb 05, 2018 3.139 3.158 2.960 2.980 63,632 -0.16(-5.06%)
Feb 02, 2018 3.198 3.208 3.119 3.139 38,496 -0.08(-2.46%)
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.