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 29, 2016 1.285 1.361 1.285 1.361 3,473 +0.09(+7.46%)
Feb 26, 2016 1.334 1.334 1.266 1.266 1,058 +0.00(+0.00%)
Feb 25, 2016 1.370 1.370 1.266 1.266 4,084 -0.05(-3.80%)
Feb 24, 2016 1.322 1.322 1.316 1.316 391 +0.05(+3.95%)
Feb 23, 2016 1.276 1.276 1.266 1.266 1,774 -0.02(-1.47%)
Feb 22, 2016 1.332 1.332 1.285 1.285 735 +0.01(+0.74%)
Feb 18, 2016 1.380 1.276 1.276 1.276 529 -0.14(-9.99%)
Feb 16, 2016 1.417 1.417 1.417 1.417 105 +0.03(+2.00%)
Feb 12, 2016 1.399 1.390 1.390 1.390 12,275 -0.02(-1.31%)
Feb 11, 2016 1.200 1.474 1.162 1.408 97,846 +0.18(+14.62%)
Feb 10, 2016 1.238 1.238 1.228 1.228 32,065 -0.01(-0.76%)
Feb 09, 2016 1.228 1.238 1.228 1.238 1,679 -0.00(-0.30%)
Feb 08, 2016 1.228 1.247 1.228 1.242 16,767 +0.01(+1.08%)
Feb 05, 2016 1.276 1.276 1.228 1.228 9,701 -0.04(-2.98%)
Feb 04, 2016 1.276 1.276 1.265 1.266 5,262 -0.01(-0.67%)
Feb 03, 2016 1.276 1.276 1.275 1.275 1,176 +0.05(+3.77%)
Feb 02, 2016 1.228 1.276 1.228 1.228 17,249 -0.00(-0.23%)
Feb 01, 2016 1.228 1.265 1.228 1.231 24,932 +0.01(+1.01%)
Jan 29, 2016 1.210 1.228 1.210 1.219 7,014 +0.08(+6.61%)
Jan 26, 2016 1.210 1.143 1.143 1.143 11,640 -0.05(-3.97%)
Jan 22, 2016 1.181 1.191 1.191 1.191 3 +0.02(+1.61%)
Jan 21, 2016 1.191 1.200 1.172 1.172 19,107 -0.02(-1.59%)
Jan 20, 2016 1.200 1.200 1.191 1.191 7,427 -0.02(-1.72%)
Jan 19, 2016 1.210 1.228 1.200 1.211 7,266 -0.02(-1.38%)
Jan 15, 2016 1.238 1.228 1.228 1.228 29,524 -0.04(-2.99%)
Jan 14, 2016 1.276 1.276 1.266 1.266 786 -0.01(-0.74%)
Jan 13, 2016 1.331 1.331 1.267 1.276 1,925 -0.10(-7.32%)
Jan 12, 2016 1.323 1.376 1.313 1.376 5,564 +0.06(+4.18%)
Jan 11, 2016 1.342 1.380 1.321 1.321 7,643 -0.05(-3.57%)
Jan 08, 2016 1.342 1.370 1.342 1.370 15,338 +0.03(+2.17%)
Jan 07, 2016 1.342 1.342 1.266 1.341 2,843 -0.00(-0.06%)
Jan 06, 2016 1.380 1.380 1.337 1.342 3,281 +0.01(+0.71%)
Jan 05, 2016 1.323 1.370 1.323 1.332 10,396 +0.05(+3.68%)
Jan 04, 2016 1.275 1.285 1.275 1.285 1,019 -0.04(-2.86%)
Dec 31, 2015 1.351 1.323 1.323 1.323 6,137 +0.04(+2.94%)
Dec 30, 2015 1.387 1.399 1.276 1.285 9,911 -0.17(-11.69%)
Dec 29, 2015 1.276 1.496 1.276 1.455 3,539 +0.01(+0.65%)
Dec 28, 2015 1.313 1.550 1.228 1.446 63,059 +0.12(+9.29%)
Dec 23, 2015 1.285 1.323 1.323 1.323 4,867 +0.04(+2.88%)
Dec 22, 2015 1.276 1.286 1.252 1.286 2,906 +0.01(+0.87%)
Dec 21, 2015 1.257 1.275 1.257 1.275 14,895 +0.03(+2.20%)
Dec 18, 2015 1.228 1.247 1.210 1.247 1,810 +0.00(+0.01%)
Dec 17, 2015 1.228 1.247 1.210 1.247 5,551 +0.00(+0.00%)
Dec 15, 2015 1.247 1.247 1.247 1.247 3 +0.04(+3.11%)
Dec 14, 2015 1.210 1.210 1.210 1.210 1,134 +0.01(+0.79%)
Dec 11, 2015 1.200 1.200 1.200 1.200 3,037 -0.01(-0.79%)
Dec 10, 2015 1.210 1.210 1.210 1.210 325 +0.01(+0.79%)
Dec 09, 2015 1.219 1.257 1.200 1.200 4,345 -0.07(-5.22%)
Dec 08, 2015 1.247 1.295 1.247 1.266 4,540 +0.02(+1.55%)
Dec 07, 2015 1.310 1.325 1.200 1.247 33,589 -0.06(-4.38%)
Dec 04, 2015 1.295 1.304 1.295 1.304 5,107 -0.02(-1.32%)
Dec 03, 2015 1.313 1.322 1.313 1.322 1,477 +0.13(+10.99%)
Dec 02, 2015 1.266 1.323 1.096 1.191 75,745 -0.13(-9.99%)
Dec 01, 2015 1.276 1.323 1.125 1.323 23,855 +0.09(+7.68%)
Nov 30, 2015 1.389 1.389 1.228 1.228 22,251 -0.12(-9.09%)
Nov 27, 2015 1.408 1.408 1.323 1.351 2,175 +0.01(+0.70%)
Nov 24, 2015 1.313 1.342 1.342 1.342 11,534 -0.06(-4.05%)
Nov 23, 2015 1.408 1.408 1.399 1.399 317 -0.02(-1.26%)
Nov 20, 2015 1.465 1.465 1.399 1.416 601 +0.06(+4.09%)
Nov 19, 2015 1.427 1.484 1.276 1.361 46,878 -0.15(-10.00%)
Nov 18, 2015 1.512 1.512 1.417 1.512 52,109 +0.00(+0.00%)
Nov 17, 2015 1.521 1.521 1.484 1.512 23,944 -0.07(-4.19%)
Nov 16, 2015 1.558 1.605 1.436 1.578 16,268 +0.07(+4.37%)
Nov 13, 2015 1.304 1.606 1.219 1.512 15,174 +0.17(+12.71%)
Nov 12, 2015 1.351 1.370 1.257 1.341 23,314 +0.01(+0.68%)
Nov 11, 2015 1.181 1.398 1.181 1.332 36,672 +0.16(+13.39%)
Nov 10, 2015 1.361 1.361 1.125 1.175 46,111 -0.23(-16.54%)
Nov 09, 2015 1.514 1.514 1.408 1.408 32,808 -0.09(-5.76%)
Nov 06, 2015 1.512 1.512 1.493 1.494 1,774 -0.02(-1.19%)
Nov 04, 2015 1.550 1.512 1.512 1.512 41 +0.00(+0.00%)
Nov 03, 2015 1.559 1.559 1.512 1.512 23,270 +0.01(+0.63%)
Nov 02, 2015 1.512 1.512 1.436 1.502 5,432 -0.10(-6.47%)
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%)
Aug 03, 2015 1.380 1.408 1.174 1.249 6,402 -0.16(-11.33%)
Jul 31, 2015 1.408 1.408 1.408 1.408 4,514 +0.00(+0.01%)
Jul 30, 2015 1.399 1.408 1.399 1.408 568 +0.08(+6.38%)
Jul 29, 2015 1.446 1.446 1.324 1.324 1,927 -0.15(-10.19%)
Jul 28, 2015 1.474 1.474 1.465 1.474 1,088 +0.11(+8.28%)
Jul 27, 2015 1.371 1.371 1.296 1.361 20,202 -0.02(-1.42%)
Jul 24, 2015 1.465 1.474 1.371 1.381 8,563 -0.10(-6.90%)
Jul 22, 2015 1.483 1.483 1.483 1.483 9,160 -0.02(-1.25%)
Jul 21, 2015 1.540 1.540 1.483 1.502 13,571 -0.03(-1.84%)
Jul 20, 2015 1.558 1.586 1.530 1.530 13,415 -0.03(-1.93%)
Jul 16, 2015 1.577 1.560 1.560 1.560 31 +0.04(+2.59%)
Jul 15, 2015 1.596 1.596 1.512 1.521 3,484 -0.06(-3.57%)
Jul 14, 2015 1.596 1.596 1.493 1.577 9,875 +0.00(+0.00%)
Jul 13, 2015 1.576 1.577 1.568 1.577 5,251 +0.04(+2.44%)
Jul 10, 2015 1.502 1.540 1.502 1.540 23,288 +0.00(+0.00%)
Jul 09, 2015 1.408 1.596 1.408 1.540 6,573 +0.09(+6.49%)
Jul 08, 2015 1.596 1.596 1.446 1.446 15,537 -0.15(-9.41%)
Jul 07, 2015 1.530 1.596 1.512 1.596 8,678 +0.05(+3.03%)
Jul 06, 2015 1.671 1.671 1.502 1.549 19,968 -0.09(-5.71%)
Jul 01, 2015 1.615 1.643 1.643 1.643 2,449 +0.03(+1.74%)
Jun 30, 2015 1.671 1.671 1.587 1.615 7,377 +0.02(+1.08%)
Jun 29, 2015 1.624 1.643 1.596 1.598 16,643 -0.08(-4.94%)
Jun 26, 2015 1.737 1.756 1.681 1.681 14,268 +0.08(+4.68%)
Jun 25, 2015 1.643 1.643 1.605 1.605 7,174 -0.04(-2.29%)
Jun 24, 2015 1.634 1.643 1.605 1.643 42,593 +0.00(+0.00%)
Jun 23, 2015 1.596 1.803 1.577 1.643 18,867 +0.01(+0.37%)
Jun 22, 2015 1.793 1.793 1.596 1.637 17,208 +0.03(+1.97%)
Jun 19, 2015 1.709 1.756 1.596 1.605 55,623 -0.06(-3.39%)
Jun 18, 2015 1.756 1.831 1.624 1.662 52,503 +0.03(+1.72%)
Jun 17, 2015 1.756 1.887 1.624 1.634 42,146 -0.10(-5.78%)
Jun 16, 2015 1.746 1.849 1.690 1.734 23,522 -0.00(-0.17%)
Jun 15, 2015 1.673 1.737 1.672 1.737 14,829 +0.05(+2.78%)
Jun 12, 2015 1.727 1.727 1.663 1.690 58,118 +0.00(+0.01%)
Jun 11, 2015 1.634 1.690 1.634 1.690 3,421 +0.02(+1.12%)
Jun 10, 2015 1.634 1.680 1.615 1.671 10,850 +0.01(+0.56%)
Jun 09, 2015 1.727 1.727 1.627 1.662 3,999 +0.02(+1.14%)
Jun 08, 2015 1.680 1.681 1.634 1.643 7,834 +0.05(+2.92%)
Jun 05, 2015 1.587 1.606 1.587 1.596 4,445 +0.00(+0.00%)
Jun 04, 2015 1.634 1.634 1.587 1.596 7,787 -0.07(-3.93%)
Jun 03, 2015 1.680 1.680 1.662 1.662 535 -0.02(-1.11%)
Jun 02, 2015 1.692 1.722 1.680 1.680 807 +0.01(+0.87%)
Jun 01, 2015 1.755 1.755 1.666 1.666 1,758 -0.05(-3.02%)
May 29, 2015 1.624 1.755 1.587 1.718 16,504 +0.12(+7.60%)
May 28, 2015 1.587 1.634 1.587 1.596 5,716 +0.01(+0.59%)
May 27, 2015 1.587 1.615 1.578 1.587 5,079 +0.00(+0.00%)
May 26, 2015 1.615 1.634 1.587 1.587 20,592 -0.03(-1.56%)
May 22, 2015 1.615 1.612 1.612 1.612 9,211 -0.02(-1.31%)
May 21, 2015 1.634 1.634 1.634 1.634 7,460 -0.01(-0.57%)
May 20, 2015 1.690 1.690 1.634 1.643 8,496 -0.02(-1.12%)
May 19, 2015 1.652 1.662 1.652 1.662 6,589 -0.04(-2.20%)
May 18, 2015 1.671 1.792 1.652 1.699 84,630 +0.06(+3.41%)
May 15, 2015 1.680 1.774 1.624 1.643 30,679 -0.01(-0.57%)
May 14, 2015 1.671 1.680 1.634 1.652 31,207 +0.02(+1.14%)
May 13, 2015 1.634 1.680 1.634 1.634 9,662 +0.01(+0.57%)
May 12, 2015 1.923 1.923 1.587 1.624 48,932 -0.10(-5.95%)
May 11, 2015 1.680 1.783 1.680 1.727 21,665 +0.05(+2.78%)
May 08, 2015 1.746 1.764 1.643 1.680 180,528 -0.05(-2.70%)
May 07, 2015 1.867 1.867 1.727 1.727 106,188 -0.10(-5.61%)
May 06, 2015 1.867 1.914 1.830 1.830 73,248 -0.01(-0.51%)
May 05, 2015 1.867 1.867 1.820 1.839 34,673 +0.00(+0.00%)
May 04, 2015 2.007 2.007 1.820 1.839 65,277 -0.13(-6.64%)
May 01, 2015 2.026 2.026 1.877 1.970 18,244 -0.01(-0.47%)
Apr 30, 2015 1.755 2.091 1.718 1.979 180,739 +0.22(+12.77%)
Apr 29, 2015 1.736 1.774 1.680 1.755 13,920 +0.00(+0.00%)
Apr 28, 2015 1.791 1.839 1.718 1.755 6,919 -0.04(-1.98%)
Apr 27, 2015 1.764 1.830 1.764 1.791 8,049 +0.04(+2.02%)
Apr 24, 2015 1.764 1.792 1.736 1.755 12,773 -0.06(-3.09%)
Apr 23, 2015 1.755 1.858 1.578 1.811 29,023 +0.06(+3.19%)
Apr 22, 2015 1.867 1.905 1.727 1.755 83,101 -0.11(-6.00%)
Apr 21, 2015 1.905 1.914 1.849 1.867 11,257 -0.03(-1.48%)
Apr 20, 2015 1.867 1.923 1.867 1.895 6,876 +0.03(+1.50%)
Apr 17, 2015 1.820 1.895 1.820 1.867 39,235 +0.04(+2.04%)
Apr 16, 2015 1.849 1.871 1.820 1.830 6,234 -0.07(-3.45%)
Apr 15, 2015 1.867 1.978 1.867 1.895 4,661 +0.02(+0.99%)
Apr 14, 2015 1.895 1.951 1.811 1.877 38,810 -0.03(-1.47%)
Apr 13, 2015 1.811 2.091 1.811 1.905 125,529 +0.18(+10.27%)
Apr 10, 2015 1.830 1.961 1.727 1.727 117,646 -0.14(-7.50%)
Apr 09, 2015 1.932 1.932 1.820 1.867 33,967 -0.01(-0.50%)
Apr 08, 2015 1.895 2.026 1.820 1.877 42,382 +0.07(+3.61%)
Apr 07, 2015 1.961 2.026 1.811 1.811 23,140 -0.20(-9.77%)
Apr 06, 2015 1.961 2.203 1.961 2.007 26,456 +0.04(+1.90%)
Apr 02, 2015 1.820 1.970 1.970 1.970 17,352 +0.09(+4.98%)
Apr 01, 2015 1.764 1.877 1.764 1.877 45,325 +0.00(+0.00%)
Mar 31, 2015 1.652 1.895 1.634 1.877 52,853 +0.13(+7.49%)
Mar 30, 2015 1.914 1.914 1.550 1.746 200,664 -0.21(-10.53%)
Mar 27, 2015 1.955 1.979 1.933 1.951 24,386 -0.05(-2.34%)
Mar 26, 2015 1.895 1.998 1.895 1.998 21,736 +0.02(+0.94%)
Mar 25, 2015 2.054 2.157 1.877 1.979 220,508 -0.22(-10.17%)
Mar 24, 2015 2.306 2.306 2.194 2.203 25,872 -0.06(-2.48%)
Mar 23, 2015 2.250 2.278 2.222 2.259 16,206 +0.01(+0.42%)
Mar 20, 2015 2.269 2.334 2.194 2.250 47,818 +0.00(+0.00%)
Mar 19, 2015 2.269 2.343 2.241 2.250 12,207 -0.05(-2.03%)
Mar 18, 2015 2.325 2.362 2.287 2.297 18,171 -0.03(-1.20%)
Mar 17, 2015 2.362 2.455 2.325 2.325 23,210 -0.04(-1.58%)
Mar 16, 2015 2.325 2.381 2.203 2.362 28,750 +0.09(+4.12%)
Mar 13, 2015 2.343 2.343 2.241 2.269 23,818 +0.00(+0.00%)
Mar 12, 2015 2.390 2.390 2.157 2.269 171,780 -0.11(-4.71%)
Mar 11, 2015 2.483 2.511 2.345 2.381 89,836 -0.10(-4.14%)
Mar 10, 2015 2.465 2.586 2.447 2.483 78,919 -0.07(-2.92%)
Mar 09, 2015 2.353 2.642 2.353 2.558 54,351 +0.21(+8.73%)
Mar 06, 2015 2.381 2.399 2.353 2.353 24,025 -0.03(-1.18%)
Mar 05, 2015 2.408 2.418 2.371 2.381 18,184 -0.03(-1.16%)
Mar 04, 2015 2.418 2.382 2.381 2.409 20,940 +0.03(+1.14%)
Mar 03, 2015 2.371 2.390 2.362 2.382 33,421 -0.03(-1.12%)
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.