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 30, 2015 1.578 1.606 1.578 1.606 19,129 +0.00(+0.00%)
Oct 29, 2015 1.605 1.606 1.578 1.606 7,285 +0.01(+0.59%)
Oct 28, 2015 1.588 1.616 1.588 1.597 12,399 -0.01(-0.59%)
Oct 27, 2015 1.606 1.606 1.588 1.606 16,618 +0.00(+0.00%)
Oct 26, 2015 1.550 1.606 1.550 1.606 9,415 +0.00(+0.00%)
Oct 23, 2015 1.616 1.635 1.465 1.606 57,464 +0.07(+4.29%)
Oct 22, 2015 1.597 1.597 1.540 1.540 5,623 -0.02(-1.21%)
Oct 21, 2015 1.559 1.559 1.559 1.559 6,400 +0.05(+3.13%)
Oct 20, 2015 1.465 1.512 1.464 1.512 34,412 +0.02(+1.26%)
Oct 19, 2015 1.531 1.531 1.436 1.493 35,446 -0.02(-1.18%)
Oct 16, 2015 1.474 1.521 1.465 1.511 8,586 +0.03(+1.84%)
Oct 15, 2015 1.455 1.484 1.436 1.484 12,196 +0.04(+2.61%)
Oct 12, 2015 1.512 1.446 1.446 1.446 78 -0.04(-2.53%)
Oct 09, 2015 1.483 1.502 1.483 1.483 7,942 -0.02(-1.25%)
Oct 08, 2015 1.465 1.502 1.465 1.502 24,924 +0.01(+0.63%)
Oct 07, 2015 1.446 1.502 1.436 1.493 42,158 +0.06(+3.91%)
Oct 06, 2015 1.450 1.450 1.436 1.437 1,748 -0.07(-4.37%)
Oct 05, 2015 1.530 1.530 1.502 1.502 14,592 -0.03(-1.84%)
Oct 02, 2015 1.615 1.615 1.530 1.530 625 -0.02(-1.33%)
Oct 01, 2015 1.530 1.568 1.530 1.551 3,583 +0.03(+1.98%)
Sep 30, 2015 1.536 1.549 1.502 1.521 4,270 -0.02(-1.58%)
Sep 29, 2015 1.550 1.553 1.549 1.545 3,350 +0.04(+2.87%)
Sep 28, 2015 1.465 1.662 1.436 1.502 35,562 +0.09(+6.67%)
Sep 25, 2015 1.502 1.502 1.408 1.408 26,550 -0.08(-5.07%)
Sep 24, 2015 1.587 1.587 1.436 1.483 33,286 -0.05(-3.49%)
Sep 23, 2015 1.615 1.615 1.537 1.537 1,491 -0.00(-0.17%)
Sep 22, 2015 1.605 1.605 1.515 1.540 1,833 +0.04(+2.44%)
Sep 21, 2015 1.587 1.605 1.503 1.503 2,428 +0.02(+1.14%)
Sep 18, 2015 1.596 1.596 1.486 1.486 5,436 -0.01(-0.52%)
Sep 17, 2015 1.596 1.624 1.418 1.494 9,288 -0.08(-5.28%)
Sep 16, 2015 1.558 1.577 1.540 1.577 2,917 -0.02(-1.17%)
Sep 15, 2015 1.521 1.605 1.521 1.596 7,887 +0.05(+3.02%)
Sep 14, 2015 1.530 1.605 1.512 1.549 13,749 +0.02(+1.22%)
Sep 11, 2015 1.615 1.624 1.474 1.530 22,361 -0.08(-5.23%)
Sep 10, 2015 1.352 1.634 1.352 1.615 36,662 +0.32(+24.64%)
Sep 09, 2015 1.389 1.455 1.296 1.296 15,733 -0.01(-0.72%)
Sep 08, 2015 1.231 1.361 1.220 1.305 17,295 +0.07(+5.29%)
Sep 04, 2015 1.155 1.239 1.239 1.239 19,705 +0.11(+9.46%)
Sep 03, 2015 1.108 1.155 1.080 1.132 3,658 -0.03(-2.74%)
Sep 02, 2015 1.108 1.164 1.108 1.164 13,981 +0.09(+8.77%)
Aug 31, 2015 1.005 1.070 1.070 1.070 53 +0.01(+0.89%)
Aug 28, 2015 1.078 1.080 1.033 1.061 50,713 -0.05(-4.24%)
Aug 27, 2015 1.108 1.108 1.108 1.108 745 -0.02(-1.75%)
Aug 26, 2015 1.155 1.164 1.128 1.128 8,116 -0.01(-0.74%)
Aug 25, 2015 1.051 1.230 1.005 1.136 2,279 +0.02(+1.67%)
Aug 24, 2015 1.080 1.202 0.9576 1.117 14,783 +0.01(+1.06%)
Aug 21, 2015 1.164 1.164 1.106 1.106 30,742 -0.02(-1.87%)
Aug 20, 2015 1.202 1.230 1.127 1.127 28,334 -0.08(-6.25%)
Aug 19, 2015 1.124 1.228 1.124 1.202 8,094 +0.04(+3.23%)
Aug 18, 2015 1.127 1.174 1.127 1.164 16,688 +0.05(+4.19%)
Aug 17, 2015 1.183 1.242 1.108 1.117 21,606 -0.06(-4.80%)
Aug 14, 2015 1.108 1.220 1.108 1.174 15,006 -0.01(-0.79%)
Aug 13, 2015 1.127 1.220 1.108 1.183 5,847 -0.07(-5.32%)
Aug 12, 2015 1.183 1.260 1.108 1.249 13,195 +0.01(+1.13%)
Aug 11, 2015 1.314 1.314 1.236 1.236 1,107 -0.08(-5.99%)
Aug 10, 2015 1.258 1.502 1.192 1.314 18,314 +0.04(+2.93%)
Aug 07, 2015 1.314 1.314 1.277 1.277 1,512 -0.02(-1.44%)
Aug 06, 2015 1.202 1.295 1.202 1.295 1,800 +0.07(+5.34%)
Aug 05, 2015 1.267 1.267 1.230 1.230 10,711 -0.08(-5.75%)
Aug 04, 2015 1.352 1.380 1.305 1.305 2,273 +0.06(+4.51%)
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.