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 27, 2015 2.381 2.465 2.381 2.455 14,232 +0.07(+3.14%)
Feb 26, 2015 2.437 2.446 2.353 2.381 25,546 -0.08(-3.41%)
Feb 25, 2015 2.558 2.614 2.455 2.465 52,014 -0.09(-3.65%)
Feb 24, 2015 2.707 2.707 2.521 2.558 75,523 +0.08(+3.40%)
Feb 23, 2015 2.343 2.661 2.287 2.474 87,898 +0.13(+5.58%)
Feb 20, 2015 2.222 2.409 2.222 2.343 67,023 +0.09(+4.15%)
Feb 19, 2015 2.245 2.315 2.241 2.250 28,899 +0.03(+1.26%)
Feb 18, 2015 2.213 2.315 2.213 2.222 42,432 +0.02(+0.85%)
Feb 17, 2015 2.175 2.287 2.157 2.203 74,059 -0.06(-2.48%)
Feb 13, 2015 2.297 2.259 2.259 2.259 319,734 -0.07(-2.96%)
Feb 12, 2015 2.847 2.847 2.287 2.328 572,558 -0.45(-16.31%)
Feb 11, 2015 3.436 3.510 2.754 2.782 703,621 +0.00(+0.00%)
Feb 10, 2015 3.015 3.015 2.754 2.782 141,368 -0.21(-6.88%)
Feb 09, 2015 3.043 3.071 2.791 2.987 266,216 +0.07(+2.24%)
Feb 06, 2015 2.894 2.987 2.745 2.922 358,743 +0.19(+6.83%)
Feb 05, 2015 2.847 3.034 2.667 2.735 654,634 -0.05(-1.68%)
Feb 04, 2015 2.511 2.782 2.493 2.782 238,018 +0.32(+12.88%)
Feb 03, 2015 2.362 2.502 2.362 2.465 14,140 +0.06(+2.33%)
Feb 02, 2015 2.362 2.409 2.240 2.409 49,621 +0.01(+0.39%)
Jan 30, 2015 2.427 2.446 2.399 2.399 54,977 -0.06(-2.28%)
Jan 29, 2015 2.427 2.455 2.427 2.455 21,980 -0.04(-1.68%)
Jan 28, 2015 2.446 2.558 2.427 2.497 13,580 +0.05(+2.10%)
Jan 27, 2015 2.381 2.577 2.381 2.446 24,067 -0.01(-0.38%)
Jan 26, 2015 2.427 2.558 2.418 2.455 51,659 -0.05(-1.87%)
Jan 23, 2015 2.427 2.523 2.427 2.502 28,962 +0.00(+0.00%)
Jan 22, 2015 2.502 2.521 2.381 2.502 48,316 +0.09(+3.88%)
Jan 21, 2015 2.465 2.465 2.340 2.409 50,619 -0.06(-2.27%)
Jan 20, 2015 2.633 2.679 2.427 2.465 84,164 -0.12(-4.69%)
Jan 16, 2015 2.679 2.698 2.465 2.586 80,043 -0.09(-3.54%)
Jan 15, 2015 2.614 2.763 2.577 2.681 75,224 +0.10(+4.04%)
Jan 14, 2015 2.409 2.605 2.286 2.577 66,780 +0.13(+5.32%)
Jan 13, 2015 2.288 2.484 2.205 2.446 55,885 +0.15(+6.48%)
Jan 12, 2015 2.288 2.316 2.186 2.298 65,370 +0.06(+2.61%)
Jan 09, 2015 2.270 2.279 2.205 2.239 21,396 -0.02(-0.83%)
Jan 08, 2015 2.260 2.260 2.186 2.258 57,803 -0.00(-0.11%)
Jan 07, 2015 2.214 2.288 2.140 2.260 82,717 +0.06(+2.53%)
Jan 06, 2015 2.400 2.400 2.140 2.205 107,080 -0.25(-10.24%)
Jan 05, 2015 2.651 2.651 2.245 2.456 206,854 -0.09(-3.63%)
Jan 02, 2015 2.651 2.651 2.512 2.549 63,676 -0.04(-1.44%)
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%)
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.