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 (%)
Nov 30, 2016 1.459 1.469 1.332 1.371 245,440 -0.10(-6.52%)
Nov 29, 2016 1.479 1.528 1.459 1.467 165,282 -0.00(-0.15%)
Nov 28, 2016 1.557 1.606 1.459 1.469 372,989 -0.06(-3.85%)
Nov 25, 2016 1.469 1.606 1.440 1.528 530,794 +0.09(+6.12%)
Nov 23, 2016 1.440 1.440 1.440 0 -0.02(-1.34%)
Nov 22, 2016 1.322 1.547 1.322 1.459 668,790 +0.14(+10.37%)
Nov 21, 2016 1.302 1.391 1.273 1.322 621,175 +0.01(+0.75%)
Nov 18, 2016 1.322 1.351 1.180 1.312 217,632 -0.03(-2.19%)
Nov 17, 2016 1.302 1.420 1.302 1.342 518,192 +0.04(+2.71%)
Nov 16, 2016 1.126 1.332 1.126 1.306 445,020 +0.18(+15.98%)
Nov 15, 2016 1.126 1.195 1.077 1.126 316,345 +0.03(+2.42%)
Nov 14, 2016 1.145 1.146 1.067 1.099 358,024 -0.02(-1.51%)
Nov 11, 2016 0.9793 1.136 0.9783 1.116 429,879 +0.14(+14.00%)
Nov 10, 2016 0.9401 0.9793 0.9401 0.9793 282,737 +0.06(+6.39%)
Nov 09, 2016 0.8813 0.9205 0.8715 0.9204 134,615 +0.02(+2.20%)
Nov 08, 2016 0.9792 0.9792 0.8931 0.9006 114,554 -0.02(-2.16%)
Nov 07, 2016 0.9762 0.9762 0.8715 0.9205 168,104 +0.02(+2.17%)
Nov 04, 2016 0.9195 0.9773 0.8907 0.9009 85,914 +0.05(+5.75%)
Nov 03, 2016 0.9009 0.9107 0.8519 0.8519 11,134 +0.01(+1.16%)
Nov 02, 2016 0.8813 0.9205 0.8422 0.8422 122,478 -0.05(-5.49%)
Nov 01, 2016 0.9353 0.9353 0.8862 0.8911 44,313 +0.02(+2.25%)
Oct 31, 2016 0.9205 0.9205 0.8715 0.8715 59,250 -0.03(-3.26%)
Oct 28, 2016 0.9205 0.9205 0.8617 0.9009 100,362 +0.03(+3.14%)
Oct 27, 2016 0.9107 0.9575 0.8433 0.8735 89,179 +0.02(+1.94%)
Oct 26, 2016 0.8617 0.9585 0.8326 0.8568 36,226 -0.00(-0.56%)
Oct 25, 2016 0.8423 1.017 0.8230 0.8617 249,427 +0.00(+0.00%)
Oct 24, 2016 0.9353 0.9353 0.8617 0.8617 7,377 -0.03(-3.26%)
Oct 21, 2016 0.9681 0.9681 0.8520 0.8907 125,460 -0.01(-1.55%)
Oct 20, 2016 0.9004 0.9636 0.8520 0.9048 56,032 +0.00(+0.48%)
Oct 19, 2016 0.8563 0.9295 0.8520 0.9004 48,761 +0.04(+4.49%)
Oct 18, 2016 0.8640 0.8640 0.8520 0.8617 16,888 +0.00(+0.00%)
Oct 17, 2016 0.8230 0.9614 0.8133 0.8617 54,049 +0.00(+0.00%)
Oct 14, 2016 0.9984 0.9984 0.8167 0.8617 27,698 -0.09(-9.18%)
Oct 13, 2016 0.9895 0.9895 0.9488 0.9488 119,979 +0.00(+0.00%)
Oct 12, 2016 1.026 1.033 0.9488 0.9488 154,682 -0.08(-7.89%)
Oct 11, 2016 1.055 1.055 1.026 1.030 26,549 -0.01(-1.39%)
Oct 10, 2016 1.026 1.045 1.026 1.045 414 -0.00(-0.09%)
Oct 07, 2016 1.025 1.050 1.025 1.046 10,589 +0.02(+1.89%)
Oct 06, 2016 1.017 1.034 0.9972 1.026 8,690 -0.02(-1.85%)
Oct 05, 2016 1.046 1.075 1.046 1.046 48,291 +0.00(+0.00%)
Oct 04, 2016 1.055 1.065 1.036 1.046 6,899 +0.00(+0.00%)
Oct 03, 2016 1.055 1.060 1.046 1.046 6,621 +0.00(+0.00%)
Sep 30, 2016 1.046 1.046 1.046 1.046 2,169 -0.01(-0.92%)
Sep 29, 2016 1.055 1.074 1.046 1.055 16,668 +0.01(+0.93%)
Sep 28, 2016 1.055 1.084 1.017 1.046 43,941 -0.00(-0.01%)
Sep 27, 2016 1.084 1.084 1.046 1.046 9,582 -0.04(-3.56%)
Sep 26, 2016 1.017 1.084 1.017 1.084 10,658 +0.06(+5.66%)
Sep 23, 2016 1.055 1.066 1.026 1.026 186,947 -0.04(-3.64%)
Sep 22, 2016 1.156 1.156 1.065 1.065 127,168 -0.05(-4.35%)
Sep 21, 2016 1.094 1.121 1.094 1.113 1,484 -0.02(-1.71%)
Sep 20, 2016 1.113 1.161 1.094 1.133 19,604 +0.02(+1.74%)
Sep 19, 2016 1.085 1.152 1.075 1.113 16,370 +0.01(+1.23%)
Sep 16, 2016 1.084 1.100 1.084 1.100 2,604 +0.02(+1.43%)
Sep 15, 2016 1.107 1.107 1.084 1.084 8,252 +0.00(+0.00%)
Sep 14, 2016 1.094 1.133 1.065 1.084 35,293 -0.06(-5.53%)
Sep 13, 2016 1.084 1.249 1.065 1.148 117,342 +0.03(+3.10%)
Sep 12, 2016 1.095 1.113 1.084 1.113 4,255 +0.00(+0.00%)
Sep 09, 2016 1.084 1.112 1.065 1.113 31,302 +0.00(+0.00%)
Sep 08, 2016 1.075 1.113 1.046 1.113 48,721 +0.07(+6.48%)
Sep 07, 2016 1.046 1.047 1.046 1.046 1,557 -0.02(-1.82%)
Sep 06, 2016 1.065 1.065 1.055 1.065 11,048 -0.02(-1.79%)
Sep 02, 2016 1.104 1.084 1.084 1.084 2,892 +0.02(+1.82%)
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.