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 (%)
Dec 30, 2016 1.704 1.704 1.704 0 +0.10(+6.10%)
Dec 29, 2016 1.469 1.723 1.469 1.606 883,794 +0.11(+7.19%)
Dec 28, 2016 1.498 1.508 1.440 1.498 173,617 +0.00(+0.00%)
Dec 27, 2016 1.371 1.498 1.351 1.498 172,653 +0.12(+8.59%)
Dec 23, 2016 1.380 1.380 1.380 0 +0.01(+0.64%)
Dec 22, 2016 1.346 1.371 1.332 1.371 60,691 +0.04(+2.94%)
Dec 21, 2016 1.351 1.410 1.322 1.332 187,147 -0.01(-0.43%)
Dec 20, 2016 1.312 1.410 1.302 1.338 87,807 +0.05(+4.27%)
Dec 19, 2016 1.351 1.351 1.303 1.283 92,105 -0.07(-5.07%)
Dec 16, 2016 1.322 1.351 1.273 1.351 139,644 +0.05(+3.76%)
Dec 15, 2016 1.351 1.351 1.293 1.302 61,944 -0.04(-2.92%)
Dec 14, 2016 1.342 1.508 1.302 1.342 388,116 +0.02(+1.48%)
Dec 13, 2016 1.322 1.361 1.289 1.322 199,371 +0.05(+3.85%)
Dec 12, 2016 1.351 1.351 1.273 1.273 310,478 -0.05(-3.78%)
Dec 09, 2016 1.322 1.342 1.302 1.323 76,799 +0.01(+0.83%)
Dec 08, 2016 1.322 1.391 1.302 1.312 146,375 +0.00(+0.00%)
Dec 07, 2016 1.332 1.440 1.302 1.312 323,259 -0.01(-0.74%)
Dec 06, 2016 1.361 1.381 1.322 1.322 114,803 -0.04(-2.88%)
Dec 05, 2016 1.400 1.449 1.342 1.361 186,667 -0.06(-4.13%)
Dec 02, 2016 1.430 1.501 1.371 1.420 149,556 -0.02(-1.37%)
Dec 01, 2016 1.342 1.518 1.342 1.440 216,344 +0.07(+5.00%)
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%)
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.