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 (%)
Oct 31, 2019 1.995 1.995 1.940 1.950 2,782 -0.02(-0.76%)
Oct 30, 2019 1.965 1.965 1.965 1.965 328 -0.02(-1.26%)
Oct 29, 2019 2.010 2.010 1.975 1.990 7,271 -0.03(-1.49%)
Oct 28, 2019 1.970 2.020 1.965 2.020 14,512 +0.01(+0.50%)
Oct 25, 2019 2.010 2.016 2.010 2.010 1,500 -0.04(-1.95%)
Oct 24, 2019 2.040 2.064 2.000 2.050 3,365 +0.03(+1.49%)
Oct 23, 2019 2.030 2.030 2.000 2.020 3,361 +0.02(+1.00%)
Oct 22, 2019 2.000 2.011 2.000 2.000 3,643 -0.02(-0.99%)
Oct 21, 2019 2.050 2.086 2.010 2.020 16,642 -0.05(-2.45%)
Oct 18, 2019 2.087 2.090 2.050 2.071 4,800 -0.04(-1.96%)
Oct 17, 2019 2.060 2.119 2.050 2.112 5,206 -0.10(-4.43%)
Oct 16, 2019 2.100 2.210 2.070 2.210 13,356 +0.08(+3.76%)
Oct 15, 2019 2.010 2.270 2.010 2.130 45,624 +0.03(+1.43%)
Oct 14, 2019 2.150 2.150 2.100 2.100 1,032 -0.03(-1.41%)
Oct 11, 2019 2.130 2.130 2.120 2.130 4,300 +0.03(+1.43%)
Oct 10, 2019 2.020 2.100 2.020 2.100 1,628 +0.11(+5.53%)
Oct 09, 2019 2.040 2.120 1.990 1.990 6,255 -0.16(-7.44%)
Oct 08, 2019 2.010 2.150 1.980 2.150 26,154 +0.16(+8.04%)
Oct 07, 2019 2.020 2.032 1.990 1.990 12,747 -0.02(-1.00%)
Oct 04, 2019 2.100 2.100 2.010 2.010 10,900 -0.07(-3.36%)
Oct 03, 2019 2.140 2.140 2.080 2.080 5,638 -0.05(-2.38%)
Oct 02, 2019 2.135 2.135 2.131 2.131 2,009 +0.03(+1.47%)
Oct 01, 2019 2.100 2.100 2.100 2.100 6,428 -0.01(-0.47%)
Sep 30, 2019 2.101 2.197 2.101 2.110 7,288 -0.06(-2.76%)
Sep 27, 2019 2.140 2.170 2.140 2.170 500 +0.06(+2.84%)
Sep 26, 2019 2.110 2.123 2.110 2.110 3,246 -0.08(-3.67%)
Sep 25, 2019 2.191 2.191 2.191 2.191 1,090 -0.07(-3.08%)
Sep 24, 2019 2.260 2.260 2.260 6 +0.00(+0.00%)
Sep 23, 2019 2.210 2.290 2.190 2.260 36,171 +0.12(+5.61%)
Sep 20, 2019 2.110 2.170 2.110 2.140 23,200 -0.08(-3.60%)
Sep 19, 2019 2.240 2.240 2.220 2.220 408 +0.10(+4.72%)
Sep 18, 2019 2.200 2.220 2.120 2.120 1,608 -0.10(-4.50%)
Sep 17, 2019 2.260 2.260 2.200 2.220 7,118 -0.05(-2.20%)
Sep 16, 2019 2.350 2.400 2.270 2.270 117,036 +0.12(+5.58%)
Sep 13, 2019 2.160 2.165 2.150 2.150 8,700 -0.08(-3.54%)
Sep 12, 2019 2.160 2.229 2.160 2.229 4,872 +0.07(+3.19%)
Sep 11, 2019 2.121 2.170 2.115 2.160 17,732 +0.00(+0.00%)
Sep 10, 2019 2.134 2.180 2.130 2.160 5,712 +0.01(+0.47%)
Sep 09, 2019 2.114 2.164 2.110 2.150 5,107 -0.04(-1.84%)
Sep 06, 2019 2.198 2.200 2.170 2.190 9,500 -0.00(-0.02%)
Sep 05, 2019 2.193 2.201 2.183 2.191 1,543 -0.04(-1.75%)
Sep 04, 2019 2.224 2.293 2.180 2.230 22,049 -0.08(-3.46%)
Sep 03, 2019 2.310 2.310 2.310 33 +0.00(+0.00%)
Aug 30, 2019 2.300 2.350 2.280 2.310 58,300 -0.00(-0.12%)
Aug 29, 2019 2.250 2.313 2.250 2.313 2,796 +0.01(+0.56%)
Aug 28, 2019 2.260 2.300 2.250 2.300 9,100 -0.04(-1.60%)
Aug 27, 2019 2.337 2.337 2.337 2.337 920 -0.02(-0.96%)
Aug 26, 2019 2.360 2.360 2.360 71 +0.00(+0.00%)
Aug 23, 2019 2.363 2.363 2.350 2.360 1,000 -0.02(-0.84%)
Aug 22, 2019 2.278 2.380 2.278 2.380 4,880 +0.03(+1.28%)
Aug 21, 2019 2.390 2.400 2.350 2.350 2,880 -0.03(-1.26%)
Aug 20, 2019 2.350 2.380 2.350 2.380 80,804 +0.13(+5.78%)
Aug 19, 2019 2.280 2.280 2.250 2.250 19,531 -0.04(-1.75%)
Aug 16, 2019 2.300 2.300 2.290 2.290 700 -0.01(-0.43%)
Aug 15, 2019 2.260 2.300 2.260 2.300 8,211 +0.02(+0.88%)
Aug 14, 2019 2.290 2.330 2.280 2.280 14,109 -0.06(-2.56%)
Aug 13, 2019 2.380 2.380 2.294 2.340 5,275 -0.04(-1.68%)
Aug 12, 2019 2.290 2.400 2.290 2.380 5,189 -0.01(-0.42%)
Aug 09, 2019 2.310 2.470 2.310 2.390 2,200 +0.08(+3.46%)
Aug 08, 2019 2.330 2.330 2.300 2.310 27,522 +0.02(+0.87%)
Aug 07, 2019 2.380 2.390 2.280 2.290 32,742 -0.08(-3.38%)
Aug 06, 2019 2.670 2.670 2.370 2.370 14,212 -0.21(-8.14%)
Aug 05, 2019 2.700 2.700 2.570 2.580 1,100 -0.12(-4.44%)
Aug 02, 2019 2.650 2.700 2.650 2.700 2,100 -0.05(-1.82%)
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.