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, 2014 2.315 2.368 2.315 2.343 11,278 -0.00(-0.00%)
Jul 30, 2014 2.315 2.491 2.296 2.343 6,526 -0.03(-1.17%)
Jul 29, 2014 2.407 2.500 2.370 2.370 8,394 -0.02(-0.77%)
Jul 28, 2014 2.259 2.417 2.259 2.389 20,127 +0.13(+5.73%)
Jul 25, 2014 2.287 2.287 2.259 2.259 9,281 +0.00(+0.00%)
Jul 24, 2014 2.259 2.296 2.250 2.259 15,768 +0.05(+2.07%)
Jul 23, 2014 2.259 2.259 2.194 2.213 15,072 -0.02(-0.81%)
Jul 22, 2014 2.194 2.278 2.185 2.231 10,635 +0.01(+0.42%)
Jul 21, 2014 2.305 2.305 2.204 2.222 19,872 -0.05(-2.20%)
Jul 18, 2014 2.222 2.324 2.176 2.272 78,256 +0.05(+2.25%)
Jul 17, 2014 2.287 2.305 2.194 2.222 41,676 -0.12(-5.14%)
Jul 16, 2014 2.490 2.490 2.268 2.343 44,007 -0.06(-2.69%)
Jul 15, 2014 2.389 2.414 2.315 2.407 25,381 +0.00(+0.00%)
Jul 14, 2014 2.491 2.491 2.315 2.407 12,342 -0.08(-3.35%)
Jul 11, 2014 2.407 2.491 2.407 2.491 14,441 +0.09(+3.87%)
Jul 10, 2014 2.472 2.472 2.370 2.398 29,928 +0.04(+1.56%)
Jul 09, 2014 2.574 2.704 2.333 2.361 136,799 +0.09(+4.08%)
Jul 08, 2014 2.333 2.463 2.268 2.268 47,485 -0.08(-3.54%)
Jul 07, 2014 2.380 2.426 2.315 2.352 11,280 -0.02(-0.78%)
Jul 03, 2014 2.463 2.370 2.370 2.370 18,144 -0.11(-4.48%)
Jul 02, 2014 2.435 2.557 2.435 2.481 53,312 +0.07(+3.08%)
Jul 01, 2014 2.324 2.407 2.324 2.407 18,734 +0.04(+1.56%)
Jun 30, 2014 2.315 2.435 2.176 2.370 24,414 +0.05(+1.99%)
Jun 27, 2014 2.315 2.370 2.241 2.324 75,562 -0.06(-2.33%)
Jun 26, 2014 2.611 2.611 2.370 2.380 36,005 -0.23(-8.87%)
Jun 25, 2014 2.574 2.611 2.407 2.611 29,545 +0.23(+9.73%)
Jun 24, 2014 2.639 2.639 2.370 2.380 33,548 -0.16(-6.20%)
Jun 23, 2014 2.407 2.620 2.407 2.537 59,146 +0.12(+4.98%)
Jun 20, 2014 2.444 2.472 2.389 2.417 6,736 -0.01(-0.38%)
Jun 19, 2014 2.454 2.583 2.333 2.426 60,675 +0.00(+0.00%)
Jun 18, 2014 2.611 2.611 2.417 2.426 93,959 -0.20(-7.75%)
Jun 17, 2014 2.592 2.630 2.426 2.630 152,735 +0.01(+0.35%)
Jun 16, 2014 2.148 2.630 2.102 2.620 479,534 +0.33(+14.57%)
Jun 13, 2014 2.889 2.955 2.167 2.287 734,338 -0.78(-25.38%)
Jun 12, 2014 2.870 3.130 2.778 3.065 312,886 +0.19(+6.77%)
Jun 11, 2014 2.929 2.929 2.778 2.870 30,494 +0.00(+0.00%)
Jun 10, 2014 2.828 2.944 2.808 2.870 14,542 -0.02(-0.64%)
Jun 06, 2014 2.880 2.963 2.805 2.889 62,927 -0.01(-0.32%)
Jun 05, 2014 2.926 2.999 2.842 2.898 72,168 -0.08(-2.80%)
Jun 04, 2014 2.981 3.018 2.833 2.981 66,726 +0.00(+0.00%)
Jun 03, 2014 3.009 3.028 2.880 2.981 12,879 -0.05(-1.49%)
Jun 02, 2014 3.065 3.116 2.881 3.027 23,280 -0.00(-0.04%)
May 30, 2014 2.981 3.167 2.981 3.028 50,734 -0.05(-1.54%)
May 29, 2014 2.963 3.176 2.954 3.075 153,617 +0.12(+4.11%)
May 28, 2014 3.194 3.287 2.880 2.954 128,282 -0.09(-3.04%)
May 27, 2014 2.963 3.145 2.842 3.046 125,260 +0.09(+3.13%)
May 23, 2014 2.778 2.954 2.954 2.954 153,473 +0.19(+6.69%)
May 22, 2014 2.833 2.833 2.694 2.769 30,604 -0.06(-2.28%)
May 21, 2014 2.768 2.898 2.722 2.833 94,836 +0.13(+4.79%)
May 20, 2014 2.731 2.770 2.673 2.704 48,612 -0.10(-3.47%)
May 19, 2014 2.889 2.889 2.731 2.801 71,391 -0.09(-3.04%)
May 16, 2014 2.805 2.907 2.787 2.889 17,125 +0.02(+0.65%)
May 15, 2014 2.954 2.954 2.778 2.870 36,523 +0.00(+0.00%)
May 14, 2014 3.148 3.148 2.852 2.870 73,081 -0.21(-6.91%)
May 13, 2014 2.842 3.139 2.806 3.083 108,235 +0.20(+7.07%)
May 12, 2014 2.870 3.055 2.768 2.880 124,831 +0.01(+0.32%)
May 09, 2014 3.092 3.092 2.870 2.870 143,307 -0.26(-8.28%)
May 08, 2014 3.704 3.750 2.796 3.130 660,166 +0.04(+1.20%)
May 07, 2014 2.991 3.185 2.963 3.092 158,516 -0.01(-0.30%)
May 06, 2014 2.824 3.102 2.824 3.102 100,495 +0.31(+10.92%)
May 05, 2014 2.667 2.861 2.556 2.796 79,379 +0.11(+4.14%)
May 02, 2014 2.778 2.778 2.620 2.685 107,342 -0.12(-4.29%)
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.