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 (%)
Feb 28, 2014 2.926 2.954 2.907 2.944 12,083 +0.03(+0.95%)
Feb 27, 2014 2.870 2.926 2.855 2.917 18,502 +0.06(+1.94%)
Feb 26, 2014 2.833 2.889 2.833 2.861 19,211 +0.00(+0.00%)
Feb 25, 2014 2.861 2.889 2.796 2.861 29,610 -0.04(-1.28%)
Feb 24, 2014 2.824 2.917 2.824 2.898 30,309 +0.06(+2.12%)
Feb 21, 2014 2.778 2.954 2.713 2.838 55,766 +0.06(+2.17%)
Feb 20, 2014 2.630 2.963 2.630 2.778 114,687 +0.19(+7.14%)
Feb 19, 2014 2.650 2.667 2.592 2.592 47,846 -0.05(-1.75%)
Feb 18, 2014 2.685 2.685 2.630 2.639 20,842 -0.01(-0.35%)
Feb 14, 2014 2.731 2.648 2.648 2.648 30,457 -0.03(-1.04%)
Feb 13, 2014 2.717 2.741 2.634 2.676 39,881 -0.01(-0.34%)
Feb 12, 2014 2.685 2.750 2.676 2.685 15,224 -0.06(-2.36%)
Feb 11, 2014 2.679 2.750 2.574 2.750 59,795 +0.06(+2.41%)
Feb 10, 2014 2.704 2.778 2.546 2.685 51,442 -0.05(-1.70%)
Feb 07, 2014 2.713 2.731 2.602 2.731 75,503 +0.06(+2.43%)
Feb 06, 2014 2.705 2.713 2.602 2.667 27,156 -0.06(-2.37%)
Feb 05, 2014 2.741 2.741 2.630 2.731 32,458 -0.02(-0.68%)
Feb 04, 2014 2.778 2.799 2.750 2.750 24,798 -0.02(-0.67%)
Feb 03, 2014 2.813 2.813 2.750 2.768 17,141 -0.01(-0.33%)
Jan 31, 2014 2.880 2.880 2.768 2.778 15,274 -0.14(-4.76%)
Jan 30, 2014 2.871 2.963 2.797 2.917 28,236 -0.06(-1.87%)
Jan 29, 2014 2.898 2.972 2.868 2.972 52,970 -0.01(-0.31%)
Jan 28, 2014 2.824 2.981 2.824 2.981 38,456 +0.04(+1.26%)
Jan 27, 2014 2.935 3.028 2.741 2.944 90,432 +0.01(+0.32%)
Jan 24, 2014 2.917 2.935 2.685 2.935 60,927 -0.01(-0.31%)
Jan 23, 2014 2.917 2.954 2.759 2.944 72,062 -0.01(-0.31%)
Jan 22, 2014 3.028 3.028 2.870 2.954 42,689 -0.19(-6.18%)
Jan 21, 2014 2.917 3.148 2.917 3.148 22,334 +0.20(+6.92%)
Jan 17, 2014 3.009 2.944 2.944 2.944 21,276 -0.12(-3.93%)
Jan 16, 2014 3.130 3.130 3.009 3.065 40,148 -0.09(-2.90%)
Jan 15, 2014 2.963 3.157 2.963 3.156 68,381 +0.19(+6.53%)
Jan 14, 2014 2.963 2.963 2.917 2.963 29,142 +0.00(+0.03%)
Jan 13, 2014 3.009 3.009 2.861 2.962 34,150 -0.07(-2.47%)
Jan 10, 2014 3.240 3.240 2.972 3.037 47,150 -0.15(-4.65%)
Jan 09, 2014 3.241 3.241 3.185 3.185 33,942 -0.01(-0.29%)
Jan 08, 2014 3.046 3.241 2.926 3.194 20,789 +0.07(+2.10%)
Jan 07, 2014 3.111 3.130 3.018 3.129 39,076 +0.03(+0.87%)
Jan 06, 2014 3.009 3.148 3.009 3.102 41,821 -0.12(-3.87%)
Jan 03, 2014 2.778 3.241 2.657 3.227 200,584 +0.45(+16.17%)
Jan 02, 2014 2.981 2.981 2.630 2.778 73,680 -0.16(-5.36%)
Dec 31, 2013 2.926 2.935 2.935 2.935 19,224 -0.01(-0.31%)
Dec 30, 2013 3.157 3.231 2.889 2.944 70,955 -0.18(-5.89%)
Dec 27, 2013 3.148 3.148 3.096 3.129 35,601 -0.02(-0.59%)
Dec 26, 2013 3.111 3.241 3.111 3.147 52,322 +0.05(+1.77%)
Dec 24, 2013 3.102 3.102 3.009 3.092 9,534 +0.06(+1.83%)
Dec 23, 2013 3.380 3.380 2.981 3.037 75,250 -0.25(-7.61%)
Dec 20, 2013 3.333 3.333 3.250 3.287 40,021 -0.06(-1.66%)
Dec 19, 2013 3.333 3.426 3.259 3.342 68,284 -0.08(-2.41%)
Dec 18, 2013 3.361 3.463 3.361 3.425 45,407 +0.05(+1.62%)
Dec 17, 2013 3.361 3.463 3.352 3.370 35,336 -0.05(-1.36%)
Dec 16, 2013 3.509 3.518 3.407 3.417 30,518 -0.10(-2.89%)
Dec 13, 2013 3.383 3.518 3.383 3.518 21,929 +0.15(+4.39%)
Dec 12, 2013 3.380 3.546 3.333 3.370 76,673 -0.12(-3.45%)
Dec 11, 2013 3.463 3.537 3.463 3.491 73,909 -0.07(-2.08%)
Dec 10, 2013 3.565 3.565 3.380 3.565 72,870 +0.07(+2.12%)
Dec 09, 2013 3.509 3.704 3.481 3.491 91,553 +0.03(+0.80%)
Dec 06, 2013 3.574 3.592 3.463 3.463 0 -0.07(-2.09%)
Dec 05, 2013 3.796 3.796 3.380 3.537 0 -0.14(-3.78%)
Dec 04, 2013 3.481 3.704 3.361 3.676 0 +0.28(+8.17%)
Dec 03, 2013 3.426 3.435 3.291 3.398 0 -0.01(-0.27%)
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.