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 (%)
Apr 28, 2017 4.813 4.813 4.646 4.695 269,908 -0.07(-1.45%)
Apr 27, 2017 4.567 4.813 4.429 4.764 498,657 +0.23(+4.99%)
Apr 26, 2017 4.675 4.732 4.528 4.537 325,077 -0.20(-4.16%)
Apr 25, 2017 4.833 4.950 4.283 4.734 493,096 -0.05(-1.03%)
Apr 24, 2017 4.715 4.990 4.685 4.783 434,819 +0.07(+1.46%)
Apr 21, 2017 4.675 4.744 4.666 4.715 69,068 +0.00(+0.00%)
Apr 20, 2017 4.744 4.754 4.607 4.715 110,421 -0.02(-0.42%)
Apr 19, 2017 4.734 4.793 4.616 4.734 234,122 -0.01(-0.21%)
Apr 18, 2017 4.675 4.813 4.646 4.744 270,207 +0.08(+1.68%)
Apr 17, 2017 4.597 4.715 4.587 4.666 241,180 +0.10(+2.15%)
Apr 13, 2017 4.312 4.646 4.312 4.567 511,186 +0.26(+5.92%)
Apr 12, 2017 4.302 4.459 4.273 4.312 226,378 +0.00(+0.00%)
Apr 11, 2017 4.371 4.469 4.273 4.312 342,161 -0.06(-1.35%)
Apr 10, 2017 4.184 4.587 4.184 4.371 469,135 +0.22(+5.20%)
Apr 07, 2017 4.243 4.302 4.135 4.155 339,479 -0.09(-2.08%)
Apr 06, 2017 4.430 4.502 4.184 4.243 405,794 -0.16(-3.57%)
Apr 05, 2017 4.332 4.548 4.302 4.400 277,260 +0.10(+2.28%)
Apr 04, 2017 4.833 4.928 4.283 4.302 531,475 -0.51(-10.61%)
Apr 03, 2017 4.715 4.813 4.630 4.813 181,692 +0.10(+2.08%)
Mar 31, 2017 4.528 4.734 4.430 4.715 399,067 +0.13(+2.78%)
Mar 30, 2017 4.400 4.597 4.351 4.587 259,584 +0.18(+4.01%)
Mar 29, 2017 4.253 4.415 4.253 4.410 125,040 +0.15(+3.46%)
Mar 28, 2017 4.233 4.371 4.233 4.263 345,879 +0.04(+0.93%)
Mar 27, 2017 4.233 4.302 4.174 4.224 447,742 -0.04(-0.92%)
Mar 24, 2017 4.224 4.312 4.204 4.263 149,170 +0.04(+0.93%)
Mar 23, 2017 4.116 4.273 4.076 4.224 217,850 +0.08(+1.90%)
Mar 22, 2017 4.194 4.211 4.008 4.145 197,835 +0.02(+0.48%)
Mar 21, 2017 3.831 4.381 3.831 4.125 428,692 +0.29(+7.69%)
Mar 20, 2017 4.066 4.066 3.732 3.831 584,094 -0.18(-4.41%)
Mar 17, 2017 4.135 4.214 3.929 4.007 564,531 -0.19(-4.45%)
Mar 16, 2017 4.371 4.420 3.949 4.194 579,945 -0.08(-1.84%)
Mar 15, 2017 4.361 4.506 4.233 4.273 381,692 -0.14(-3.12%)
Mar 14, 2017 4.499 4.636 4.391 4.410 326,047 -0.12(-2.60%)
Mar 13, 2017 4.587 4.607 4.420 4.528 304,917 -0.02(-0.43%)
Mar 10, 2017 4.518 4.616 4.341 4.548 297,924 -0.00(-0.11%)
Mar 09, 2017 4.499 4.656 4.332 4.553 536,317 -0.11(-2.42%)
Mar 08, 2017 4.695 4.862 4.548 4.666 369,084 +0.05(+1.06%)
Mar 07, 2017 4.449 4.705 4.292 4.616 480,424 +0.10(+2.17%)
Mar 06, 2017 4.813 5.088 4.361 4.518 808,218 -0.22(-4.56%)
Mar 03, 2017 4.322 4.793 4.322 4.734 790,275 +0.49(+11.57%)
Mar 02, 2017 4.076 4.322 4.066 4.243 412,910 +0.12(+2.86%)
Mar 01, 2017 3.870 4.214 3.811 4.125 218,747 +0.27(+6.87%)
Feb 28, 2017 3.772 3.860 3.752 3.860 103,850 +0.04(+1.03%)
Feb 27, 2017 3.811 3.831 3.732 3.821 90,449 +0.04(+1.04%)
Feb 24, 2017 3.841 3.841 3.644 3.782 140,512 -0.09(-2.28%)
Feb 23, 2017 3.929 4.027 3.683 3.870 404,209 -0.06(-1.50%)
Feb 22, 2017 3.890 4.051 3.839 3.929 431,024 +0.04(+1.01%)
Feb 21, 2017 3.772 3.929 3.732 3.890 710,626 +0.30(+8.49%)
Feb 17, 2017 3.585 3.585 3.585 0 -0.67(-15.70%)
Feb 16, 2017 4.027 4.273 4.027 4.253 707,739 +0.27(+6.65%)
Feb 15, 2017 3.831 4.007 3.831 3.988 827,948 +0.19(+4.91%)
Feb 14, 2017 3.477 3.811 3.477 3.801 416,433 +0.34(+9.94%)
Feb 13, 2017 3.359 3.526 3.359 3.457 271,107 +0.11(+3.23%)
Feb 10, 2017 3.340 3.428 3.192 3.349 273,063 +0.01(+0.29%)
Feb 09, 2017 3.428 3.615 3.340 3.340 608,518 -0.09(-2.58%)
Feb 08, 2017 3.192 3.497 3.192 3.428 1,129,715 +0.25(+7.72%)
Feb 07, 2017 2.898 3.348 2.898 3.182 840,090 +0.27(+9.09%)
Feb 06, 2017 2.613 3.074 2.613 2.917 520,796 +0.28(+10.41%)
Feb 03, 2017 2.701 2.799 2.613 2.642 180,607 -0.11(-3.93%)
Feb 02, 2017 2.898 2.898 2.672 2.750 397,510 -0.16(-5.41%)
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.