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, 2022 0.7800 0.8540 0.7700 0.7701 80,484 -0.05(-6.09%)
Oct 28, 2022 0.8001 0.8650 0.8001 0.8200 26,202 +0.02(+2.49%)
Oct 27, 2022 0.8203 0.8750 0.8001 0.8001 28,248 -0.05(-5.85%)
Oct 26, 2022 0.8300 0.8798 0.8200 0.8498 36,847 +0.01(+1.11%)
Oct 25, 2022 0.8400 0.8899 0.8204 0.8405 32,086 -0.02(-2.23%)
Oct 24, 2022 0.8501 0.8850 0.8202 0.8597 26,281 -0.01(-1.18%)
Oct 21, 2022 0.9200 0.9600 0.8639 0.8700 64,806 -0.07(-7.45%)
Oct 20, 2022 0.8500 0.9500 0.8500 0.9400 18,906 -0.02(-2.08%)
Oct 19, 2022 0.9450 0.9600 0.9210 0.9600 36,773 +0.01(+1.06%)
Oct 18, 2022 0.9300 0.9499 0.8975 0.9499 41,209 +0.03(+3.24%)
Oct 17, 2022 0.8500 0.9300 0.8500 0.9201 57,654 +0.05(+5.86%)
Oct 14, 2022 0.9200 0.9200 0.8500 0.8692 60,199 -0.03(-3.42%)
Oct 13, 2022 0.8500 0.9250 0.8475 0.9000 56,651 +0.04(+4.65%)
Oct 12, 2022 0.8375 0.9498 0.8375 0.8600 41,036 +0.02(+1.78%)
Oct 11, 2022 0.8150 0.8560 0.8075 0.8450 31,706 +0.03(+4.32%)
Oct 10, 2022 0.8059 0.8161 0.7700 0.8100 39,856 +0.01(+0.62%)
Oct 07, 2022 0.8300 0.8300 0.8000 0.8050 22,065 -0.01(-1.83%)
Oct 06, 2022 0.8400 0.8421 0.8150 0.8200 32,166 -0.02(-1.83%)
Oct 05, 2022 0.7900 0.8400 0.7900 0.8353 19,070 +0.04(+4.41%)
Oct 04, 2022 0.8110 0.8371 0.7800 0.8000 49,488 -0.01(-1.22%)
Oct 03, 2022 0.8400 0.8401 0.8001 0.8099 15,881 -0.04(-4.15%)
Sep 30, 2022 0.8600 0.9176 0.8300 0.8450 117,445 -0.06(-6.22%)
Sep 29, 2022 0.9100 0.9498 0.8800 0.9010 53,926 -0.05(-5.02%)
Sep 28, 2022 0.8995 0.9499 0.8995 0.9486 35,634 +0.06(+7.19%)
Sep 27, 2022 0.8600 0.8986 0.8550 0.8850 43,883 +0.01(+0.57%)
Sep 26, 2022 0.8861 0.8903 0.8627 0.8800 35,566 +0.01(+0.57%)
Sep 23, 2022 0.9000 0.9000 0.8550 0.8750 90,311 -0.04(-3.85%)
Sep 22, 2022 0.9501 0.9761 0.9100 0.9100 121,489 -0.05(-5.42%)
Sep 21, 2022 0.9700 0.9829 0.9621 0.9621 26,846 -0.02(-2.51%)
Sep 20, 2022 0.9390 0.9999 0.9294 0.9869 150,452 +0.08(+8.44%)
Sep 19, 2022 0.8566 0.9475 0.8566 0.9101 59,994 +0.05(+6.18%)
Sep 16, 2022 0.8800 0.9100 0.8499 0.8571 136,204 -0.05(-5.81%)
Sep 15, 2022 0.9600 1.008 0.9000 0.9100 119,134 -0.04(-4.21%)
Sep 14, 2022 0.9600 0.9723 0.9400 0.9500 104,910 +0.01(+1.06%)
Sep 13, 2022 0.9500 1.000 0.9290 0.9400 151,161 -0.06(-5.98%)
Sep 12, 2022 0.9900 1.020 0.9550 0.9998 274,480 +0.00(+0.38%)
Sep 09, 2022 1.020 1.030 0.9400 0.9960 274,394 -0.02(-2.35%)
Sep 08, 2022 0.9000 1.020 0.8999 1.020 395,534 +0.12(+13.36%)
Sep 07, 2022 0.7335 0.8999 0.7335 0.8998 650,539 +0.17(+23.26%)
Sep 06, 2022 0.7700 0.7995 0.7300 0.7300 60,224 -0.06(-7.59%)
Sep 02, 2022 0.7900 0.8500 0.7800 0.7900 30,762 +0.01(+1.28%)
Sep 01, 2022 0.8000 0.8000 0.7700 0.7800 35,888 -0.04(-4.88%)
Aug 31, 2022 0.8100 0.8499 0.8100 0.8200 16,231 -0.02(-1.80%)
Aug 30, 2022 0.8500 0.8500 0.8350 0.8350 14,281 -0.02(-1.76%)
Aug 29, 2022 0.8800 0.8936 0.8001 0.8500 46,484 -0.03(-3.41%)
Aug 26, 2022 0.8741 0.9451 0.8741 0.8800 61,205 +0.02(+2.91%)
Aug 25, 2022 0.8743 0.9139 0.8551 0.8551 23,422 -0.02(-2.69%)
Aug 24, 2022 0.8860 0.8861 0.8700 0.8787 24,992 -0.00(-0.15%)
Aug 23, 2022 0.8700 0.8838 0.8700 0.8800 19,141 -0.02(-2.18%)
Aug 22, 2022 0.8900 0.8999 0.8600 0.8996 38,073 +0.03(+3.40%)
Aug 19, 2022 0.9100 0.9100 0.8656 0.8700 16,622 -0.02(-2.12%)
Aug 18, 2022 0.8950 0.9000 0.8800 0.8888 21,011 -0.00(-0.13%)
Aug 17, 2022 0.9100 0.9100 0.8900 0.8900 69,348 -0.06(-6.61%)
Aug 16, 2022 0.9550 0.9600 0.9400 0.9530 36,811 +0.04(+4.15%)
Aug 15, 2022 0.9800 1.020 0.9100 0.9150 72,737 -0.08(-8.50%)
Aug 12, 2022 0.9400 1.000 0.9399 1.000 169,534 +0.06(+6.62%)
Aug 11, 2022 0.9300 0.9700 0.9102 0.9379 29,486 +0.03(+3.04%)
Aug 10, 2022 0.9001 0.9700 0.9000 0.9102 50,086 -0.04(-4.15%)
Aug 09, 2022 0.9200 0.9700 0.9150 0.9496 55,397 +0.03(+2.96%)
Aug 08, 2022 0.9350 0.9400 0.9124 0.9223 21,547 -0.01(-0.62%)
Aug 05, 2022 0.9300 0.9999 0.9200 0.9281 36,963 +0.02(+2.55%)
Aug 04, 2022 0.9451 0.9699 0.9001 0.9050 21,174 +0.00(+0.54%)
Aug 03, 2022 0.9101 0.9900 0.9001 0.9001 53,888 -0.05(-5.24%)
Aug 02, 2022 0.9358 0.9700 0.9301 0.9499 23,010 -0.00(-0.02%)
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.