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, 2020 0.9501 0.9563 0.9500 0.9507 5,900 -0.00(-0.24%)
Jul 30, 2020 0.9800 0.9800 0.9501 0.9530 12,812 -0.03(-2.77%)
Jul 29, 2020 1.000 1.003 0.9701 0.9801 4,779 -0.02(-1.59%)
Jul 28, 2020 0.9716 1.000 0.9600 0.9959 7,212 +0.02(+2.25%)
Jul 27, 2020 0.9900 0.9900 0.9650 0.9740 3,514 -0.02(-1.62%)
Jul 24, 2020 0.9900 1.011 0.9300 0.9900 118,700 +0.01(+1.02%)
Jul 23, 2020 1.050 1.050 0.9752 0.9800 94,823 -0.02(-2.00%)
Jul 22, 2020 0.9700 1.040 0.9600 1.000 66,413 +0.00(+0.39%)
Jul 21, 2020 1.039 1.040 0.9900 0.9961 51,440 -0.00(-0.39%)
Jul 20, 2020 1.030 1.039 0.9548 1.000 51,865 +0.01(+0.50%)
Jul 17, 2020 1.000 1.000 0.9500 0.9950 55,900 +0.05(+4.74%)
Jul 16, 2020 1.050 1.090 0.9500 0.9500 62,330 -0.12(-11.02%)
Jul 15, 2020 1.086 1.100 1.050 1.068 18,221 +0.01(+0.72%)
Jul 14, 2020 1.070 1.090 1.050 1.060 8,490 -0.02(-1.85%)
Jul 13, 2020 1.100 1.105 1.080 1.080 3,567 +0.01(+0.93%)
Jul 10, 2020 1.060 1.110 1.050 1.070 10,700 +0.01(+0.94%)
Jul 09, 2020 1.050 1.075 1.050 1.060 12,435 -0.02(-1.85%)
Jul 08, 2020 1.100 1.140 1.050 1.080 31,465 -0.02(-1.82%)
Jul 07, 2020 1.115 1.155 1.100 1.100 9,031 +0.00(+0.00%)
Jul 06, 2020 1.160 1.160 1.090 1.100 30,619 -0.04(-3.51%)
Jul 02, 2020 1.190 1.190 1.110 1.140 10,600 -0.01(-0.96%)
Jul 01, 2020 1.180 1.180 1.130 1.151 5,460 -0.01(-0.78%)
Jun 30, 2020 1.150 1.220 1.110 1.160 33,287 +0.01(+0.86%)
Jun 29, 2020 1.160 1.190 1.150 1.150 10,055 -0.01(-0.49%)
Jun 26, 2020 1.150 1.156 1.150 1.156 2,900 -0.01(-1.21%)
Jun 25, 2020 1.190 1.190 1.150 1.170 18,781 -0.04(-3.31%)
Jun 24, 2020 1.180 1.250 1.170 1.210 40,804 +0.05(+4.31%)
Jun 23, 2020 1.200 1.200 1.160 1.160 7,448 -0.02(-1.69%)
Jun 22, 2020 1.200 1.250 1.160 1.180 21,986 -0.05(-4.07%)
Jun 19, 2020 1.230 1.260 1.220 1.230 32,100 -0.01(-0.81%)
Jun 18, 2020 1.250 1.285 1.180 1.240 56,849 -0.03(-2.36%)
Jun 17, 2020 1.210 1.300 1.200 1.270 104,818 +0.03(+2.42%)
Jun 16, 2020 1.150 1.300 1.150 1.240 24,631 -0.01(-0.79%)
Jun 15, 2020 1.330 1.330 1.150 1.250 54,119 -0.05(-3.85%)
Jun 12, 2020 1.200 1.340 1.150 1.300 238,400 +0.15(+13.04%)
Jun 11, 2020 1.140 1.200 1.030 1.150 39,823 +0.01(+0.88%)
Jun 10, 2020 1.100 1.160 1.020 1.140 105,325 +0.02(+1.79%)
Jun 09, 2020 1.180 1.200 1.110 1.120 64,414 -0.06(-5.08%)
Jun 08, 2020 1.190 1.190 1.130 1.180 40,366 -0.01(-0.84%)
Jun 05, 2020 1.150 1.200 1.100 1.190 115,900 +0.05(+4.39%)
Jun 04, 2020 1.120 1.150 1.110 1.140 55,622 -0.01(-0.87%)
Jun 03, 2020 1.123 1.160 1.119 1.150 73,861 +0.00(+0.00%)
Jun 02, 2020 1.170 1.179 1.110 1.150 60,857 -0.03(-2.54%)
Jun 01, 2020 1.200 1.200 1.180 1.180 16,995 -0.01(-0.84%)
May 29, 2020 1.200 1.200 1.180 1.190 63,700 -0.01(-0.42%)
May 28, 2020 1.194 1.195 1.194 1.195 633 +0.02(+1.27%)
May 27, 2020 1.200 1.210 1.180 1.180 21,116 +0.00(+0.00%)
May 26, 2020 1.170 1.200 1.150 1.180 24,340 +0.04(+3.51%)
May 22, 2020 1.180 1.180 1.140 1.140 11,100 -0.03(-2.56%)
May 21, 2020 1.140 1.180 1.130 1.170 50,777 +0.03(+2.63%)
May 20, 2020 1.100 1.140 1.080 1.140 310,363 +0.04(+3.64%)
May 19, 2020 1.100 1.110 1.100 1.100 67,693 -0.02(-1.79%)
May 18, 2020 1.060 1.130 1.060 1.120 21,354 +0.07(+6.16%)
May 15, 2020 1.020 1.080 1.020 1.055 12,500 +0.02(+2.43%)
May 14, 2020 1.030 1.050 1.010 1.030 154,201 -0.02(-1.53%)
May 13, 2020 1.070 1.070 1.025 1.046 44,510 -0.00(-0.38%)
May 12, 2020 1.030 1.100 1.020 1.050 44,118 +0.02(+1.94%)
May 11, 2020 1.000 1.060 1.000 1.030 39,405 -0.03(-2.83%)
May 08, 2020 1.060 1.085 1.055 1.060 46,700 +0.00(+0.00%)
May 07, 2020 1.020 1.100 1.020 1.060 95,004 +0.03(+2.91%)
May 06, 2020 1.020 1.065 1.020 1.030 69,409 -0.01(-0.96%)
May 05, 2020 1.050 1.087 1.040 1.040 45,289 -0.01(-0.95%)
May 04, 2020 1.070 1.070 1.000 1.050 46,622 +0.00(+0.36%)
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.