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 (%)
Mar 31, 2022 0.6800 0.7100 0.6242 0.6388 102,339 -0.05(-7.41%)
Mar 30, 2022 0.6752 0.7000 0.6711 0.6899 150,156 +0.01(+2.18%)
Mar 29, 2022 0.7394 0.7394 0.6548 0.6752 127,894 +0.01(+0.78%)
Mar 28, 2022 0.7149 0.7201 0.6530 0.6700 244,698 -0.05(-6.61%)
Mar 25, 2022 0.6850 0.7400 0.6698 0.7174 439,368 +0.03(+5.08%)
Mar 24, 2022 0.6200 0.6950 0.6200 0.6827 830,479 +0.05(+7.94%)
Mar 23, 2022 0.6296 0.6496 0.6250 0.6325 72,659 +0.01(+1.46%)
Mar 22, 2022 0.6200 0.6497 0.6009 0.6234 154,196 +0.00(+0.63%)
Mar 21, 2022 0.6001 0.6500 0.5900 0.6195 228,654 +0.01(+1.13%)
Mar 18, 2022 0.6000 0.6591 0.5911 0.6126 114,917 -0.00(-0.23%)
Mar 17, 2022 0.5870 0.6597 0.5800 0.6140 158,231 +0.04(+6.30%)
Mar 16, 2022 0.5810 0.6197 0.5550 0.5776 98,250 +0.03(+4.56%)
Mar 15, 2022 0.6500 0.6707 0.5355 0.5524 325,598 -0.10(-15.00%)
Mar 14, 2022 0.7000 0.7500 0.6152 0.6499 725,490 -0.08(-10.96%)
Mar 11, 2022 0.6000 0.7300 0.5900 0.7299 1,719,809 +0.11(+17.73%)
Mar 10, 2022 0.5500 0.6400 0.5300 0.6200 714,823 +0.08(+14.81%)
Mar 09, 2022 0.5350 0.5550 0.5300 0.5400 44,748 +0.02(+3.25%)
Mar 08, 2022 0.5555 0.5684 0.5200 0.5230 74,325 -0.04(-7.10%)
Mar 07, 2022 0.5700 0.6197 0.5600 0.5630 135,415 -0.01(-2.07%)
Mar 04, 2022 0.5800 0.5899 0.5600 0.5749 70,127 -0.02(-2.56%)
Mar 03, 2022 0.6300 0.6350 0.5800 0.5900 104,404 -0.01(-1.70%)
Mar 02, 2022 0.6100 0.6400 0.5900 0.6002 264,235 +0.00(+0.02%)
Mar 01, 2022 0.6400 0.6500 0.5901 0.6001 233,758 -0.04(-6.23%)
Feb 28, 2022 0.6100 0.6600 0.6100 0.6400 146,432 +0.02(+3.53%)
Feb 25, 2022 0.6100 0.6550 0.6100 0.6182 109,621 -0.00(-0.26%)
Feb 24, 2022 0.6300 0.6559 0.5806 0.6198 167,830 -0.04(-5.39%)
Feb 23, 2022 0.6355 0.6900 0.6355 0.6551 123,526 -0.00(-0.02%)
Feb 22, 2022 0.6600 0.6800 0.6200 0.6552 150,853 -0.01(-2.21%)
Feb 18, 2022 0.6700 0 -0.04(-4.99%)
Feb 17, 2022 0.6900 0.7350 0.6900 0.7052 63,404 +0.03(+3.68%)
Feb 16, 2022 0.7200 0.7500 0.6500 0.6802 154,566 -0.04(-5.53%)
Feb 15, 2022 0.6828 0.7500 0.6828 0.7200 178,517 +0.02(+2.27%)
Feb 14, 2022 0.6475 0.7100 0.6475 0.7040 150,867 +0.06(+8.73%)
Feb 11, 2022 0.6250 0.6600 0.6130 0.6475 75,351 +0.01(+1.14%)
Feb 10, 2022 0.6310 0.6700 0.6132 0.6402 70,563 -0.01(-1.52%)
Feb 09, 2022 0.6100 0.6700 0.6100 0.6501 69,513 +0.02(+3.19%)
Feb 08, 2022 0.6200 0.6300 0.6000 0.6300 56,812 +0.00(+0.75%)
Feb 07, 2022 0.6250 0.6737 0.6012 0.6253 57,499 -0.01(-1.56%)
Feb 04, 2022 0.6500 0.6750 0.6000 0.6352 73,139 +0.01(+1.26%)
Feb 03, 2022 0.6535 0.6273 53,247 -0.03(-4.02%)
Feb 02, 2022 0.6577 0.6750 0.6000 0.6536 170,201 -0.01(-0.97%)
Feb 01, 2022 0.6800 0.7028 0.6120 0.6600 246,594 -0.02(-3.03%)
Jan 31, 2022 0.6200 0.6900 0.6806 113,981 +0.03(+4.71%)
Jan 28, 2022 0.6000 0.6600 0.5600 0.6500 166,598 +0.03(+4.84%)
Jan 27, 2022 0.6253 0.7000 0.5835 0.6200 167,288 -0.00(-0.18%)
Jan 26, 2022 0.6097 0.6549 0.5702 0.6211 52,105 -0.01(-1.19%)
Jan 25, 2022 0.6465 0.6820 0.6000 0.6286 211,796 +0.06(+10.77%)
Jan 24, 2022 0.6600 0.6600 0.5556 0.5675 317,147 -0.08(-12.08%)
Jan 21, 2022 0.6200 0.7100 0.5701 0.6455 187,488 +0.02(+3.45%)
Jan 20, 2022 0.6596 0.7100 0.6100 0.6240 116,540 -0.06(-8.24%)
Jan 19, 2022 0.7200 0.7200 0.6752 0.6800 220,240 -0.04(-5.56%)
Jan 18, 2022 0.7300 0.7900 0.7110 0.7200 246,838 +0.00(+0.00%)
Jan 14, 2022 0.7200 0 +0.11(+18.03%)
Jan 13, 2022 0.5842 0.6232 0.5512 0.6100 208,490 +0.03(+5.54%)
Jan 12, 2022 0.5142 0.5849 0.5142 0.5780 363,659 +0.03(+5.22%)
Jan 11, 2022 0.5111 0.5500 0.5100 0.5493 80,726 +0.02(+4.23%)
Jan 10, 2022 0.5383 0.5400 0.5000 0.5270 189,641 +0.01(+1.35%)
Jan 07, 2022 0.5000 0.5400 0.4511 0.5200 442,322 +0.02(+4.00%)
Jan 06, 2022 0.5241 0.5251 0.4500 0.5000 673,914 -0.03(-5.20%)
Jan 05, 2022 0.6206 0.6206 0.4700 0.5274 564,581 -0.11(-17.57%)
Jan 04, 2022 0.6300 0.6500 0.5801 0.6398 119,053 +0.01(+2.37%)
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.