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, 2019 2.180 2.440 2.170 2.430 52,153 +0.22(+9.95%)
Apr 29, 2019 2.209 2.210 2.169 2.210 3,605 +0.01(+0.45%)
Apr 26, 2019 2.200 2.210 2.170 2.200 5,400 +0.03(+1.38%)
Apr 25, 2019 2.130 2.170 2.130 2.170 2,977 +0.01(+0.46%)
Apr 24, 2019 2.230 2.230 2.150 2.160 6,219 -0.05(-2.26%)
Apr 23, 2019 2.250 2.258 2.140 2.210 10,921 -0.06(-2.64%)
Apr 22, 2019 2.260 2.300 2.250 2.270 4,105 -0.03(-1.30%)
Apr 18, 2019 2.300 2.310 2.200 2.300 26,100 +0.02(+0.88%)
Apr 17, 2019 2.340 2.360 2.250 2.280 7,789 -0.03(-1.30%)
Apr 16, 2019 2.380 2.390 2.250 2.310 26,459 -0.07(-2.94%)
Apr 15, 2019 2.400 2.400 2.370 2.380 17,752 +0.01(+0.42%)
Apr 12, 2019 2.390 2.430 2.370 2.370 12,100 -0.02(-0.84%)
Apr 11, 2019 2.320 2.400 2.320 2.390 49,218 +0.04(+1.70%)
Apr 10, 2019 2.330 2.350 2.330 2.350 3,051 -0.02(-0.85%)
Apr 09, 2019 2.336 2.390 2.336 2.370 5,975 +0.06(+2.60%)
Apr 08, 2019 2.220 2.370 2.220 2.310 44,112 +0.07(+3.12%)
Apr 05, 2019 2.130 2.260 2.130 2.240 40,200 +0.11(+5.16%)
Apr 04, 2019 2.200 2.200 2.100 2.130 86,593 -0.09(-4.05%)
Apr 03, 2019 2.260 2.280 2.220 2.220 15,123 -0.06(-2.63%)
Apr 02, 2019 2.323 2.323 2.250 2.280 9,326 -0.04(-1.72%)
Apr 01, 2019 2.399 2.409 2.300 2.320 37,578 -0.05(-2.11%)
Mar 29, 2019 2.360 2.430 2.340 2.370 19,400 +0.07(+3.16%)
Mar 28, 2019 2.400 2.400 2.290 2.297 22,117 -0.00(-0.12%)
Mar 27, 2019 2.300 2.380 2.300 2.300 62,261 +0.06(+2.68%)
Mar 26, 2019 2.140 2.260 2.136 2.240 31,144 +0.06(+2.75%)
Mar 25, 2019 2.110 2.180 2.100 2.180 8,479 +0.04(+1.87%)
Mar 22, 2019 2.140 2.160 2.120 2.140 7,700 -0.03(-1.38%)
Mar 21, 2019 2.160 2.180 2.160 2.170 9,002 -0.01(-0.46%)
Mar 20, 2019 2.170 2.231 2.160 2.180 30,134 -0.02(-0.91%)
Mar 19, 2019 2.090 2.200 2.090 2.200 36,698 +0.11(+5.26%)
Mar 18, 2019 2.190 2.230 2.080 2.090 54,950 -0.18(-7.93%)
Mar 15, 2019 2.380 2.380 2.220 2.270 89,700 -0.11(-4.62%)
Mar 14, 2019 2.370 2.380 2.350 2.380 3,618 +0.01(+0.42%)
Mar 13, 2019 2.370 2.380 2.370 2.370 2,448 +0.01(+0.42%)
Mar 12, 2019 2.380 2.390 2.350 2.360 4,624 -0.02(-0.84%)
Mar 11, 2019 2.370 2.390 2.360 2.380 6,368 -0.00(-0.15%)
Mar 08, 2019 2.410 2.410 2.345 2.384 3,900 +0.03(+1.43%)
Mar 07, 2019 2.370 2.370 2.230 2.350 34,085 -0.09(-3.69%)
Mar 06, 2019 2.410 2.500 2.362 2.440 134,097 +0.09(+3.79%)
Mar 05, 2019 2.270 2.370 2.261 2.351 109,926 +0.11(+4.96%)
Mar 04, 2019 2.270 2.270 2.193 2.240 7,502 -0.03(-1.32%)
Mar 01, 2019 2.190 2.270 2.180 2.270 36,000 +0.11(+5.09%)
Feb 28, 2019 2.060 2.210 2.060 2.160 68,559 +0.07(+3.35%)
Feb 27, 2019 2.100 2.118 2.070 2.090 14,901 -0.02(-0.95%)
Feb 26, 2019 2.125 2.140 2.090 2.110 8,605 +0.03(+1.44%)
Feb 25, 2019 2.260 2.270 2.035 2.080 89,034 -0.16(-7.14%)
Feb 22, 2019 2.250 2.270 2.240 2.240 7,300 -0.01(-0.28%)
Feb 21, 2019 2.189 2.249 2.189 2.246 41,227 +0.05(+2.10%)
Feb 20, 2019 2.160 2.220 2.150 2.200 103,582 +0.05(+2.33%)
Feb 19, 2019 2.190 2.190 2.150 2.150 36,362 -0.05(-2.27%)
Feb 15, 2019 2.190 2.220 2.130 2.200 34,300 +0.01(+0.46%)
Feb 14, 2019 2.150 2.240 2.070 2.190 70,807 +0.00(+0.00%)
Feb 13, 2019 2.220 2.220 2.151 2.190 3,290 -0.02(-0.92%)
Feb 12, 2019 2.173 2.220 2.173 2.210 670 +0.02(+0.93%)
Feb 11, 2019 2.150 2.200 2.130 2.190 28,346 +0.04(+1.86%)
Feb 08, 2019 2.110 2.150 2.100 2.150 1,600 +0.00(+0.00%)
Feb 07, 2019 2.150 2.150 2.130 2.150 805 +0.00(+0.00%)
Feb 06, 2019 2.110 2.150 2.080 2.150 4,017 +0.00(+0.22%)
Feb 05, 2019 2.145 2.145 2.145 2.145 205 +0.00(+0.00%)
Feb 04, 2019 2.130 2.150 2.110 2.145 2,857 +0.06(+2.64%)
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.