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 (%)
May 31, 2016 1.201 1.209 1.201 1.209 788 +0.01(+0.79%)
May 27, 2016 1.200 1.200 1.200 1.200 104 +0.00(+0.01%)
May 26, 2016 1.200 1.214 1.200 1.200 5,704 -0.00(-0.01%)
May 25, 2016 1.259 1.259 1.200 1.200 6,300 -0.02(-1.88%)
May 24, 2016 1.246 1.246 1.223 1.223 720 +0.02(+1.92%)
May 23, 2016 1.190 1.200 1.190 1.200 1,228 +0.01(+0.81%)
May 20, 2016 1.238 1.238 1.190 1.190 924 -0.01(-0.80%)
May 19, 2016 1.209 1.238 1.198 1.200 3,363 +0.01(+0.80%)
May 18, 2016 1.200 1.202 1.190 1.190 755 -0.01(-0.79%)
May 17, 2016 1.210 1.210 1.200 1.200 1,786 -0.01(-0.79%)
May 16, 2016 1.200 1.257 1.200 1.209 8,495 +0.02(+1.47%)
May 13, 2016 1.190 1.200 1.190 1.192 7,296 +0.00(+0.13%)
May 12, 2016 1.257 1.333 1.190 1.190 108,644 -0.01(-0.79%)
May 11, 2016 1.209 1.209 1.190 1.200 13,896 +0.00(+0.00%)
May 10, 2016 1.114 1.200 1.114 1.200 27,681 -0.00(-0.41%)
May 09, 2016 1.181 1.205 1.171 1.205 5,506 +0.06(+5.43%)
May 06, 2016 1.162 1.162 1.143 1.143 85,749 -0.02(-1.64%)
May 05, 2016 1.239 1.239 1.162 1.162 140,702 -0.08(-6.15%)
May 04, 2016 1.238 1.238 1.238 1.238 186 -0.04(-2.81%)
May 03, 2016 1.239 1.276 1.238 1.274 32,579 +0.04(+2.89%)
May 02, 2016 1.286 1.286 1.190 1.238 12,297 +0.00(+0.00%)
Apr 29, 2016 1.257 1.257 1.228 1.238 4,117 -0.01(-0.76%)
Apr 28, 2016 1.209 1.257 1.209 1.248 2,623 +0.03(+2.34%)
Apr 27, 2016 1.238 1.248 1.190 1.219 73,515 -0.02(-1.55%)
Apr 26, 2016 1.238 1.247 1.238 1.238 8,036 -0.01(-0.76%)
Apr 25, 2016 1.248 1.248 1.248 1.248 2,312 +0.01(+0.77%)
Apr 22, 2016 1.221 1.267 1.219 1.238 5,529 -0.02(-1.52%)
Apr 21, 2016 1.232 1.267 1.228 1.257 2,781 -0.01(-0.75%)
Apr 20, 2016 1.267 1.280 1.228 1.267 33,192 +0.03(+2.31%)
Apr 19, 2016 1.267 1.276 1.228 1.238 63,552 +0.00(+0.31%)
Apr 18, 2016 1.390 1.390 1.209 1.234 25,178 -0.17(-12.25%)
Apr 15, 2016 1.248 1.419 1.238 1.407 117,367 +0.17(+13.62%)
Apr 14, 2016 1.181 1.238 1.181 1.238 6,408 +0.00(+0.00%)
Apr 13, 2016 1.249 1.286 1.238 1.238 24,846 -0.06(-4.41%)
Apr 12, 2016 1.233 1.295 1.233 1.295 24,697 +0.07(+5.43%)
Apr 11, 2016 1.200 1.228 1.181 1.228 12,775 +0.03(+2.38%)
Apr 08, 2016 1.190 1.249 1.190 1.200 59,365 -0.04(-3.08%)
Apr 07, 2016 1.238 1.248 1.238 1.238 26,471 +0.00(+0.00%)
Apr 06, 2016 1.219 1.238 1.219 1.238 57,331 -0.05(-3.71%)
Apr 05, 2016 1.324 1.324 1.286 1.286 526 +0.03(+2.44%)
Apr 04, 2016 1.238 1.255 1.190 1.255 3,892 +0.02(+1.38%)
Apr 01, 2016 1.238 1.257 1.238 1.238 49,900 +0.04(+3.34%)
Mar 31, 2016 1.181 1.198 1.181 1.198 672 -0.00(-0.16%)
Mar 30, 2016 1.228 1.324 1.200 1.200 56,412 -0.03(-2.33%)
Mar 28, 2016 1.238 1.228 1.228 1.228 14,497 +0.06(+4.99%)
Mar 22, 2016 1.172 1.170 1.170 1.170 317 -0.08(-6.05%)
Mar 21, 2016 1.068 1.245 1.068 1.245 1,790 +0.07(+6.29%)
Mar 18, 2016 1.210 1.210 1.134 1.172 13,443 -0.04(-3.13%)
Mar 17, 2016 1.210 1.210 1.210 1.210 5,291 -0.01(-0.58%)
Mar 16, 2016 1.266 1.266 1.210 1.217 8,279 -0.11(-8.03%)
Mar 14, 2016 1.323 1.323 1.323 1.323 111 +0.00(+0.01%)
Mar 11, 2016 1.323 1.323 1.323 1.323 137 +0.04(+2.94%)
Mar 10, 2016 1.285 1.285 1.266 1.285 2,720 -0.00(-0.01%)
Mar 07, 2016 1.323 1.285 1.285 1.285 15 -0.00(-0.01%)
Mar 04, 2016 1.289 1.308 1.285 1.285 1,484 -0.01(-0.44%)
Mar 03, 2016 1.285 1.311 1.285 1.291 8,688 -0.05(-3.80%)
Mar 02, 2016 1.342 1.342 1.342 1.342 206 +0.04(+2.89%)
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.