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 (%)
Sep 29, 2017 3.068 3.078 2.670 2.842 223,046 -0.29(-9.15%)
Sep 28, 2017 2.802 3.147 1.963 3.128 1,629,352 +0.34(+12.01%)
Sep 27, 2017 3.147 3.157 2.644 2.792 424,791 -0.30(-9.58%)
Sep 26, 2017 3.066 3.088 3.019 3.088 118,961 +0.00(+0.00%)
Sep 25, 2017 3.335 3.335 2.970 3.088 257,972 -0.25(-7.40%)
Sep 22, 2017 3.330 3.374 3.256 3.335 113,197 +0.05(+1.50%)
Sep 21, 2017 3.473 3.473 3.256 3.286 47,332 -0.18(-5.13%)
Sep 20, 2017 3.453 3.463 3.417 3.463 36,988 +0.06(+1.74%)
Sep 19, 2017 3.414 3.462 3.345 3.404 35,985 -0.02(-0.58%)
Sep 18, 2017 3.434 3.541 3.374 3.424 50,973 +0.05(+1.46%)
Sep 15, 2017 3.503 3.522 3.374 3.374 75,058 -0.09(-2.56%)
Sep 14, 2017 3.463 3.531 3.059 3.463 330,807 +0.01(+0.29%)
Sep 13, 2017 3.453 3.552 3.384 3.453 80,601 -0.03(-0.85%)
Sep 12, 2017 3.582 3.582 3.436 3.483 28,265 -0.02(-0.56%)
Sep 11, 2017 3.552 3.591 3.503 3.503 23,158 -0.03(-0.82%)
Sep 08, 2017 3.335 3.532 3.335 3.531 34,759 +0.08(+2.26%)
Sep 07, 2017 3.394 3.453 3.394 3.453 17,109 +0.09(+2.64%)
Sep 06, 2017 3.434 3.493 3.355 3.364 51,308 -0.04(-1.05%)
Sep 05, 2017 3.443 3.443 3.305 3.400 66,549 -0.06(-1.81%)
Sep 01, 2017 3.473 3.512 3.434 3.463 31,101 -0.05(-1.40%)
Aug 31, 2017 3.409 3.591 3.384 3.512 88,478 +0.14(+4.09%)
Aug 30, 2017 3.315 3.394 3.266 3.374 22,041 +0.03(+0.88%)
Aug 29, 2017 3.295 3.355 3.167 3.345 76,274 +0.13(+3.99%)
Aug 28, 2017 3.335 3.404 3.172 3.216 61,511 -0.09(-2.69%)
Aug 25, 2017 3.414 3.414 3.305 3.305 9,903 -0.10(-2.90%)
Aug 24, 2017 3.394 3.434 3.306 3.404 19,451 +0.04(+1.17%)
Aug 23, 2017 3.295 3.404 3.266 3.364 45,193 +0.06(+1.79%)
Aug 22, 2017 3.384 3.424 3.256 3.305 65,899 -0.08(-2.33%)
Aug 21, 2017 3.483 3.532 3.335 3.384 58,531 -0.09(-2.56%)
Aug 18, 2017 3.424 3.554 3.424 3.473 15,872 +0.02(+0.57%)
Aug 17, 2017 3.503 3.512 3.326 3.453 68,537 -0.09(-2.51%)
Aug 16, 2017 3.641 3.641 3.473 3.542 59,998 -0.07(-1.91%)
Aug 15, 2017 3.532 3.621 3.493 3.611 97,641 +0.10(+2.81%)
Aug 14, 2017 3.355 3.532 3.315 3.512 97,273 +0.16(+4.71%)
Aug 11, 2017 3.582 3.582 3.138 3.355 566,980 -0.22(-6.08%)
Aug 10, 2017 3.680 3.769 3.473 3.572 174,127 -0.11(-2.95%)
Aug 09, 2017 3.730 3.752 3.641 3.680 106,289 -0.08(-2.10%)
Aug 08, 2017 3.759 3.808 3.730 3.759 53,829 -0.02(-0.52%)
Aug 07, 2017 3.818 3.868 3.739 3.779 98,479 -0.02(-0.52%)
Aug 04, 2017 3.818 3.887 3.720 3.799 60,114 -0.05(-1.28%)
Aug 03, 2017 3.690 3.936 3.670 3.848 94,502 +0.18(+4.84%)
Aug 02, 2017 3.621 3.818 3.483 3.670 239,979 +0.04(+1.09%)
Aug 01, 2017 3.907 3.996 3.621 3.631 176,820 -0.28(-7.07%)
Jul 31, 2017 4.243 4.243 3.799 3.907 304,764 -0.33(-7.69%)
Jul 28, 2017 4.302 4.331 4.154 4.233 139,641 -0.07(-1.61%)
Jul 27, 2017 4.193 4.440 4.085 4.302 1,124,969 +0.22(+5.31%)
Jul 26, 2017 4.134 4.173 4.085 4.085 144,837 -0.08(-1.89%)
Jul 25, 2017 4.144 4.183 4.095 4.163 110,459 +0.02(+0.48%)
Jul 24, 2017 4.144 4.182 4.113 4.144 35,126 +0.02(+0.48%)
Jul 21, 2017 4.016 4.154 3.986 4.124 111,611 +0.08(+1.95%)
Jul 20, 2017 4.065 4.163 4.006 4.045 73,387 -0.03(-0.72%)
Jul 19, 2017 4.016 4.085 3.947 4.075 134,482 +0.00(+0.00%)
Jul 18, 2017 4.183 4.272 4.006 4.075 258,051 -0.06(-1.43%)
Jul 17, 2017 3.888 4.183 3.888 4.134 373,479 +0.27(+6.87%)
Jul 14, 2017 3.839 3.908 3.819 3.868 34,673 +0.01(+0.26%)
Jul 13, 2017 3.819 3.888 3.770 3.858 37,613 +0.04(+1.03%)
Jul 12, 2017 3.819 3.927 3.809 3.819 81,315 +0.02(+0.52%)
Jul 11, 2017 3.799 3.819 3.750 3.799 84,188 +0.00(+0.00%)
Jul 10, 2017 3.789 3.839 3.770 3.799 81,655 +0.01(+0.26%)
Jul 07, 2017 3.799 3.819 3.760 3.789 15,669 -0.02(-0.52%)
Jul 06, 2017 3.799 3.819 3.740 3.809 91,942 -0.02(-0.51%)
Jul 05, 2017 3.868 3.878 3.799 3.829 26,605 -0.03(-0.77%)
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.