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 (%)
Jul 31, 2018 2.560 2.900 2.510 2.820 143,065 +0.30(+11.90%)
Jul 30, 2018 2.600 2.600 2.500 2.520 21,588 -0.07(-2.70%)
Jul 27, 2018 2.660 2.680 2.560 2.590 13,752 -0.14(-5.11%)
Jul 26, 2018 2.560 2.729 2.541 2.729 65,118 +0.12(+4.58%)
Jul 25, 2018 2.560 2.610 2.500 2.610 46,138 +0.05(+1.95%)
Jul 24, 2018 2.700 2.700 2.560 2.560 207,733 -0.04(-1.53%)
Jul 23, 2018 2.640 2.739 2.530 2.600 28,873 +0.07(+2.76%)
Jul 20, 2018 2.590 2.630 2.494 2.530 20,185 +0.06(+2.42%)
Jul 19, 2018 2.640 2.640 2.470 2.470 42,306 -0.15(-5.70%)
Jul 18, 2018 2.640 2.710 2.590 2.620 49,287 -0.01(-0.38%)
Jul 17, 2018 2.729 2.729 2.610 2.630 37,545 -0.10(-3.65%)
Jul 16, 2018 2.600 2.759 2.600 2.729 53,733 +0.16(+6.20%)
Jul 13, 2018 2.640 2.650 2.550 2.570 30,147 -0.09(-3.37%)
Jul 12, 2018 2.654 2.720 2.600 2.660 17,280 -0.01(-0.37%)
Jul 11, 2018 2.660 2.680 2.640 2.670 25,372 +0.05(+1.90%)
Jul 10, 2018 2.723 2.749 2.590 2.620 77,892 -0.12(-4.36%)
Jul 09, 2018 2.779 2.859 2.779 2.739 48,052 -0.04(-1.43%)
Jul 06, 2018 2.839 2.854 2.749 2.779 39,008 -0.08(-2.79%)
Jul 05, 2018 2.869 2.879 2.839 2.859 42,813 -0.03(-1.03%)
Jul 03, 2018 2.889 2.889 2.889 0 +0.00(+0.00%)
Jul 02, 2018 3.018 3.065 2.869 2.889 92,466 -0.33(-10.22%)
Jun 29, 2018 2.809 3.337 2.769 3.218 232,603 +0.40(+14.13%)
Jun 28, 2018 2.630 2.819 2.590 2.819 57,796 +0.23(+8.85%)
Jun 27, 2018 2.729 2.729 2.550 2.590 85,854 -0.12(-4.41%)
Jun 26, 2018 2.799 2.799 2.690 2.710 63,660 -0.08(-2.86%)
Jun 25, 2018 2.690 2.929 2.690 2.789 129,332 +0.10(+3.70%)
Jun 22, 2018 2.720 2.809 2.670 2.690 71,302 +0.01(+0.37%)
Jun 21, 2018 2.819 2.819 2.680 2.680 75,306 -0.14(-4.95%)
Jun 20, 2018 2.988 2.988 2.819 2.819 55,008 -0.05(-1.74%)
Jun 19, 2018 3.048 3.048 2.839 2.869 109,938 -0.11(-3.68%)
Jun 18, 2018 3.128 3.128 2.969 2.978 35,447 -0.14(-4.47%)
Jun 15, 2018 3.118 3.118 3.118 141,519 +0.00(+0.00%)
Jun 14, 2018 3.228 3.267 3.078 3.118 88,587 -0.09(-2.80%)
Jun 13, 2018 3.178 3.237 3.118 3.208 98,979 +0.05(+1.58%)
Jun 12, 2018 3.138 3.208 3.128 3.158 75,775 +0.00(+0.00%)
Jun 11, 2018 3.128 3.218 3.099 3.158 123,087 +0.01(+0.32%)
Jun 08, 2018 3.018 3.158 2.988 3.148 133,284 +0.16(+5.33%)
Jun 07, 2018 3.058 3.058 2.919 2.988 213,327 -0.02(-0.66%)
Jun 06, 2018 2.969 3.038 2.939 3.008 165,922 +0.02(+0.67%)
Jun 05, 2018 3.038 3.038 2.944 2.988 153,810 +0.01(+0.33%)
Jun 04, 2018 3.367 3.367 2.819 2.978 393,209 -0.31(-9.39%)
Jun 01, 2018 3.506 3.516 3.257 3.287 178,276 -0.21(-5.98%)
May 31, 2018 3.367 3.526 3.261 3.497 207,050 +0.15(+4.46%)
May 30, 2018 3.437 3.437 3.297 3.347 94,267 -0.02(-0.59%)
May 29, 2018 3.327 3.417 3.220 3.367 87,513 +0.01(+0.45%)
May 25, 2018 3.352 3.352 3.352 0 +0.15(+4.83%)
May 24, 2018 3.307 3.307 3.186 3.198 22,141 -0.04(-1.23%)
May 23, 2018 3.138 3.287 3.138 3.237 19,055 +0.00(+0.00%)
May 22, 2018 3.506 3.506 3.227 3.237 126,843 -0.18(-5.25%)
May 21, 2018 3.616 3.655 3.377 3.417 102,422 -0.17(-4.72%)
May 18, 2018 3.616 3.676 3.453 3.586 129,217 -0.06(-1.64%)
May 17, 2018 3.736 3.736 3.586 3.646 136,886 -0.05(-1.35%)
May 16, 2018 3.736 3.736 3.487 3.696 207,876 -0.04(-1.07%)
May 15, 2018 3.387 3.765 3.387 3.736 246,049 +0.31(+9.01%)
May 14, 2018 3.437 3.526 3.367 3.427 37,648 -0.02(-0.58%)
May 11, 2018 3.596 3.705 3.387 3.447 91,861 -0.20(-5.46%)
May 10, 2018 3.606 3.706 3.538 3.646 13,865 +0.06(+1.67%)
May 09, 2018 3.626 3.765 3.586 3.586 53,331 -0.09(-2.44%)
May 08, 2018 3.596 3.746 3.506 3.676 86,746 +0.07(+1.93%)
May 07, 2018 3.726 3.726 3.586 3.606 56,925 -0.14(-3.72%)
May 04, 2018 3.606 3.815 3.596 3.746 153,996 +0.13(+3.58%)
May 03, 2018 3.606 3.774 3.497 3.616 94,057 -0.01(-0.27%)
May 02, 2018 3.616 3.646 3.556 3.626 33,105 +0.05(+1.39%)
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.