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 (%)
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%)
Jul 03, 2017 3.898 3.898 3.799 3.858 22,931 -0.03(-0.76%)
Jun 30, 2017 3.829 3.917 3.789 3.888 21,233 +0.05(+1.28%)
Jun 29, 2017 3.888 3.927 3.789 3.839 58,743 -0.10(-2.50%)
Jun 28, 2017 3.878 3.937 3.809 3.937 68,076 +0.06(+1.52%)
Jun 27, 2017 3.888 3.937 3.839 3.878 42,425 -0.03(-0.76%)
Jun 26, 2017 3.947 3.957 3.819 3.908 80,030 -0.07(-1.73%)
Jun 23, 2017 3.868 3.976 71,693 -0.02(-0.49%)
Jun 22, 2017 3.809 4.085 3.789 3.996 236,428 +0.22(+5.73%)
Jun 21, 2017 3.789 3.809 3.681 3.780 165,278 +0.11(+2.95%)
Jun 20, 2017 3.701 3.770 3.658 3.671 76,255 -0.04(-1.06%)
Jun 19, 2017 3.553 3.839 3.553 3.711 248,588 +0.13(+3.57%)
Jun 16, 2017 3.721 3.721 3.494 3.583 103,844 -0.14(-3.70%)
Jun 15, 2017 3.661 3.750 3.602 3.721 121,610 +0.04(+1.07%)
Jun 14, 2017 3.721 3.755 3.622 3.681 120,101 -0.06(-1.58%)
Jun 13, 2017 3.642 3.809 3.632 3.740 192,710 +0.13(+3.54%)
Jun 12, 2017 3.770 3.858 3.543 3.612 198,679 -0.20(-5.17%)
Jun 09, 2017 3.799 3.882 3.602 3.809 692,753 +0.02(+0.52%)
Jun 08, 2017 3.553 3.937 3.553 3.789 812,505 +0.25(+6.94%)
Jun 07, 2017 3.297 3.625 3.297 3.543 383,285 +0.26(+7.78%)
Jun 06, 2017 3.159 3.287 3.130 3.287 210,853 +0.12(+3.73%)
Jun 05, 2017 3.189 3.347 3.130 3.169 151,014 -0.11(-3.30%)
Jun 02, 2017 3.219 3.376 3.110 3.278 251,450 -0.03(-0.89%)
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.