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 (%)
Dec 31, 2014 2.772 2.586 2.586 2.586 183,503 -0.16(-5.76%)
Dec 30, 2014 2.679 2.977 2.586 2.744 371,574 +0.09(+3.33%)
Dec 29, 2014 2.419 3.155 2.372 2.656 676,538 +0.46(+20.97%)
Dec 26, 2014 1.907 2.279 1.907 2.195 202,131 +0.33(+18.00%)
Dec 24, 2014 1.851 1.860 1.860 1.860 206,078 +0.09(+5.26%)
Dec 23, 2014 1.451 1.851 1.451 1.767 147,743 +0.32(+21.79%)
Dec 22, 2014 1.409 1.470 1.409 1.451 16,313 +0.07(+4.70%)
Dec 19, 2014 1.349 1.386 1.321 1.386 20,416 +0.04(+2.76%)
Dec 18, 2014 1.460 1.460 1.302 1.349 84,126 -0.11(-7.64%)
Dec 17, 2014 1.479 1.488 1.451 1.460 10,890 -0.01(-0.63%)
Dec 16, 2014 1.553 1.553 1.460 1.470 14,110 -0.07(-4.24%)
Dec 15, 2014 1.581 1.647 1.535 1.535 45,086 +0.00(+0.00%)
Dec 12, 2014 1.414 1.628 1.367 1.535 43,244 +0.12(+8.55%)
Dec 11, 2014 1.377 1.466 1.370 1.414 11,847 +0.04(+2.95%)
Dec 10, 2014 1.396 1.433 1.367 1.373 39,269 -0.02(-1.57%)
Dec 09, 2014 1.535 1.535 1.395 1.395 91,589 -0.17(-11.05%)
Dec 08, 2014 1.581 1.665 1.553 1.569 102,308 +0.02(+0.98%)
Dec 05, 2014 1.553 1.721 1.544 1.553 135,550 +0.01(+0.74%)
Dec 04, 2014 1.423 1.665 1.423 1.542 185,668 +0.11(+7.65%)
Dec 03, 2014 1.286 1.507 1.256 1.433 329,118 +0.20(+15.79%)
Dec 02, 2014 1.219 1.274 1.200 1.237 140,648 +0.04(+3.10%)
Dec 01, 2014 1.116 1.209 1.116 1.200 115,976 +0.08(+7.50%)
Nov 28, 2014 1.023 1.117 1.014 1.116 47,398 +0.07(+7.14%)
Nov 26, 2014 1.033 1.042 1.042 1.042 67,402 +0.01(+0.90%)
Nov 25, 2014 1.051 1.068 1.023 1.033 51,713 -0.01(-0.89%)
Nov 24, 2014 1.033 1.060 1.023 1.042 96,601 -0.00(-0.28%)
Nov 21, 2014 1.060 1.070 0.9581 1.045 151,171 +0.10(+10.12%)
Nov 20, 2014 1.218 1.218 0.9302 0.9488 404,490 -0.26(-21.44%)
Nov 19, 2014 1.209 1.265 1.193 1.208 67,464 -0.00(-0.12%)
Nov 18, 2014 1.209 1.228 1.181 1.209 60,326 +0.03(+2.36%)
Nov 17, 2014 1.265 1.265 1.172 1.181 125,142 -0.06(-4.51%)
Nov 14, 2014 1.228 1.256 1.191 1.237 496,040 +0.00(+0.00%)
Nov 13, 2014 1.265 1.293 1.181 1.237 247,496 +0.03(+2.31%)
Nov 12, 2014 1.191 1.265 1.172 1.209 121,203 +0.03(+2.36%)
Nov 11, 2014 1.219 1.395 1.144 1.181 395,036 +0.07(+6.71%)
Nov 10, 2014 1.133 1.219 1.033 1.107 141,233 -0.01(-0.83%)
Nov 07, 2014 1.153 1.200 1.033 1.116 47,962 -0.08(-6.98%)
Nov 06, 2014 1.284 1.284 1.191 1.200 52,866 -0.09(-7.19%)
Nov 05, 2014 1.284 1.327 1.256 1.293 27,683 +0.01(+0.73%)
Nov 04, 2014 1.293 1.293 1.256 1.284 12,158 -0.01(-0.73%)
Nov 03, 2014 1.312 1.330 1.293 1.293 50,360 -0.02(-1.42%)
Oct 31, 2014 1.365 1.367 1.293 1.312 48,752 +0.01(+0.71%)
Oct 30, 2014 1.330 1.358 1.302 1.302 33,110 -0.03(-2.10%)
Oct 29, 2014 1.312 1.367 1.302 1.330 34,121 -0.02(-1.38%)
Oct 28, 2014 1.460 1.472 1.330 1.349 58,193 -0.10(-7.05%)
Oct 27, 2014 1.498 1.498 1.451 1.451 15,419 -0.05(-3.11%)
Oct 24, 2014 1.442 1.507 1.423 1.498 20,317 +0.07(+4.55%)
Oct 23, 2014 1.423 1.433 1.340 1.433 15,538 +0.01(+0.65%)
Oct 22, 2014 1.516 1.526 1.423 1.423 10,751 -0.08(-5.56%)
Oct 21, 2014 1.498 1.516 1.479 1.507 10,879 -0.02(-1.22%)
Oct 20, 2014 1.498 1.526 1.479 1.526 4,837 +0.00(+0.01%)
Oct 17, 2014 1.674 1.628 1.516 1.525 65,163 -0.10(-6.30%)
Oct 16, 2014 1.572 1.572 1.553 1.628 7,849 +0.04(+2.34%)
Oct 15, 2014 1.553 1.642 1.553 1.591 6,117 +0.03(+1.79%)
Oct 14, 2014 1.552 1.609 1.544 1.563 14,273 +0.00(+0.00%)
Oct 13, 2014 1.721 1.795 1.581 1.563 24,900 -0.14(-8.20%)
Oct 10, 2014 1.879 2.028 1.702 1.702 24,876 -0.21(-11.16%)
Oct 09, 2014 1.944 2.000 1.893 1.916 18,655 +0.02(+0.98%)
Oct 08, 2014 1.842 1.991 1.842 1.898 25,203 +0.08(+4.62%)
Oct 07, 2014 1.963 2.019 1.814 1.814 34,674 -0.13(-6.70%)
Oct 06, 2014 1.991 2.037 1.879 1.944 23,824 -0.05(-2.72%)
Oct 03, 2014 2.102 2.102 1.991 1.998 20,790 +0.01(+0.39%)
Oct 02, 2014 1.981 2.381 1.981 1.991 62,898 +0.00(+0.15%)
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.