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 (%)
Jan 31, 2019 2.290 2.300 2.230 2.267 14,063 -0.03(-1.42%)
Jan 30, 2019 2.300 2.300 2.220 2.300 34,415 +0.01(+0.44%)
Jan 29, 2019 2.290 2.300 2.200 2.290 10,747 +0.00(+0.00%)
Jan 28, 2019 2.240 2.290 2.240 2.290 13,707 +0.07(+3.15%)
Jan 25, 2019 2.190 2.240 2.120 2.220 39,400 +0.03(+1.37%)
Jan 24, 2019 2.184 2.210 2.180 2.190 5,432 +0.03(+1.39%)
Jan 23, 2019 2.210 2.210 2.160 2.160 3,208 -0.05(-2.26%)
Jan 22, 2019 2.170 2.210 2.121 2.210 1,893 +0.01(+0.45%)
Jan 18, 2019 2.170 2.200 2.170 2.200 9,700 +0.03(+1.38%)
Jan 17, 2019 2.120 2.210 2.120 2.170 4,336 +0.05(+2.36%)
Jan 16, 2019 2.190 2.190 2.120 2.120 2,160 -0.02(-0.93%)
Jan 15, 2019 2.130 2.200 2.130 2.140 18,708 +0.00(+0.00%)
Jan 14, 2019 2.150 2.165 2.140 2.140 1,071 +0.00(+0.00%)
Jan 11, 2019 2.110 2.180 2.090 2.140 16,700 +0.02(+0.94%)
Jan 10, 2019 2.100 2.150 2.100 2.120 1,671 +0.01(+0.47%)
Jan 09, 2019 2.160 2.160 2.110 2.110 5,973 -0.01(-0.47%)
Jan 08, 2019 2.090 2.180 2.090 2.120 11,021 -0.03(-1.40%)
Jan 07, 2019 2.160 2.163 2.070 2.150 16,976 +0.00(+0.00%)
Jan 04, 2019 2.120 2.190 2.100 2.150 17,400 +0.05(+2.38%)
Jan 03, 2019 2.170 2.170 2.100 2.100 18,313 -0.10(-4.55%)
Jan 02, 2019 2.320 2.330 2.060 2.200 47,118 -0.35(-13.73%)
Dec 31, 2018 2.110 2.550 1.800 2.550 260,900 +0.43(+20.28%)
Dec 28, 2018 2.160 2.290 1.900 2.120 264,600 -0.02(-0.93%)
Dec 27, 2018 2.490 2.490 2.030 2.140 201,816 -0.36(-14.40%)
Dec 26, 2018 2.200 2.500 2.110 2.500 44,655 +0.30(+13.64%)
Dec 24, 2018 1.930 2.230 1.900 2.200 32,900 +0.19(+9.45%)
Dec 21, 2018 2.250 2.250 1.920 2.010 152,700 -0.19(-8.64%)
Dec 20, 2018 2.250 2.267 2.120 2.200 6,090 +0.05(+2.33%)
Dec 19, 2018 2.230 2.360 2.130 2.150 17,966 -0.07(-3.15%)
Dec 18, 2018 2.270 2.333 2.110 2.220 22,243 -0.07(-3.06%)
Dec 17, 2018 2.360 2.439 2.190 2.290 212,001 -0.09(-3.78%)
Dec 14, 2018 2.340 2.450 2.340 2.380 8,000 -0.07(-2.86%)
Dec 13, 2018 2.390 2.450 2.390 2.450 2,415 +0.05(+2.08%)
Dec 12, 2018 2.350 2.480 2.340 2.400 34,046 +0.07(+3.00%)
Dec 11, 2018 2.400 2.400 2.323 2.330 5,388 -0.07(-2.92%)
Dec 10, 2018 2.400 2.400 2.320 2.400 785 -0.01(-0.41%)
Dec 07, 2018 2.380 2.410 2.340 2.410 4,800 -0.01(-0.41%)
Dec 06, 2018 2.370 2.420 2.300 2.420 12,897 +0.00(+0.00%)
Dec 04, 2018 2.390 2.470 2.380 2.420 28,600 -0.13(-5.10%)
Dec 03, 2018 2.710 2.785 2.540 2.550 10,897 -0.16(-5.90%)
Nov 30, 2018 2.820 2.830 2.610 2.710 30,400 -0.09(-3.21%)
Nov 29, 2018 2.560 2.800 2.560 2.800 55,408 +0.20(+7.69%)
Nov 28, 2018 2.390 2.600 2.390 2.600 42,408 +0.21(+8.79%)
Nov 27, 2018 2.270 2.400 2.220 2.390 38,651 +0.05(+2.14%)
Nov 26, 2018 2.230 2.350 2.220 2.340 52,099 +0.12(+5.41%)
Nov 23, 2018 2.260 2.320 2.200 2.220 33,900 -0.07(-3.06%)
Nov 21, 2018 2.290 2.290 2.290 0 -0.09(-3.78%)
Nov 20, 2018 2.360 2.405 2.325 2.380 1,970 +0.01(+0.42%)
Nov 19, 2018 2.380 2.410 2.310 2.370 6,146 -0.01(-0.42%)
Nov 16, 2018 2.460 2.460 2.360 2.380 5,900 -0.08(-3.25%)
Nov 15, 2018 2.410 2.471 2.360 2.460 17,998 -0.03(-1.20%)
Nov 14, 2018 2.440 2.500 2.440 2.490 21,975 +0.04(+1.63%)
Nov 13, 2018 2.520 2.550 2.350 2.450 20,519 -0.07(-2.78%)
Nov 12, 2018 2.690 2.690 2.407 2.520 77,409 -0.15(-5.62%)
Nov 09, 2018 2.590 2.700 2.490 2.670 52,800 +0.10(+3.89%)
Nov 08, 2018 2.420 2.640 2.420 2.570 110,313 +0.14(+5.76%)
Nov 07, 2018 2.390 2.590 2.340 2.430 28,358 +0.03(+1.25%)
Nov 06, 2018 2.490 2.490 2.300 2.400 20,528 -0.10(-4.00%)
Nov 05, 2018 2.450 2.530 2.150 2.500 101,191 +0.02(+0.81%)
Nov 02, 2018 2.560 2.580 2.340 2.480 69,500 +0.00(+0.00%)
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.