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 (%)
Nov 30, 2022 0.5700 0.6400 0.5700 0.5988 29,424 +0.01(+1.47%)
Nov 29, 2022 0.6235 0.6300 0.5900 0.5901 30,935 -0.00(-0.64%)
Nov 28, 2022 0.5700 0.6300 0.5700 0.5939 19,947 +0.00(+0.68%)
Nov 25, 2022 0.5600 0.5950 0.5600 0.5899 26,660 +0.03(+5.15%)
Nov 23, 2022 0.5700 0.6000 0.5610 0.5610 13,107 -0.02(-3.86%)
Nov 22, 2022 0.6001 0.6500 0.5637 0.5835 46,732 -0.04(-6.64%)
Nov 21, 2022 0.6110 0.6300 0.6001 0.6250 35,497 +0.01(+2.29%)
Nov 18, 2022 0.6101 0.6586 0.6101 0.6110 51,641 -0.04(-5.80%)
Nov 17, 2022 0.6200 0.7349 0.6001 0.6486 107,891 -0.04(-5.97%)
Nov 16, 2022 0.6500 0.7000 0.6200 0.6898 38,793 -0.01(-1.41%)
Nov 15, 2022 0.6700 0.7035 0.6501 0.6997 45,116 -0.00(-0.04%)
Nov 14, 2022 0.6790 0.7125 0.6606 0.7000 27,965 +0.00(+0.00%)
Nov 11, 2022 0.7146 0.7146 0.6605 0.7000 72,625 +0.00(+0.00%)
Nov 10, 2022 0.6900 0.7510 0.6605 0.7000 76,532 -0.01(-0.98%)
Nov 09, 2022 0.7400 0.7849 0.6650 0.7069 85,677 -0.05(-6.18%)
Nov 08, 2022 0.7501 0.7535 0.7300 0.7535 17,669 -0.03(-3.36%)
Nov 07, 2022 0.7501 0.7799 0.7501 0.7797 18,796 -0.00(-0.03%)
Nov 04, 2022 0.7501 0.8000 0.7501 0.7799 34,972 -0.02(-2.50%)
Nov 03, 2022 0.7502 0.8450 0.7501 0.7999 46,948 +0.02(+2.55%)
Nov 02, 2022 0.7723 0.8250 0.7501 0.7800 41,006 +0.01(+1.30%)
Nov 01, 2022 0.7501 0.8237 0.7501 0.7700 55,168 -0.00(-0.01%)
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%)
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.