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 (%)
Jul 29, 2016 1.201 1.239 1.075 1.210 150,759 +0.06(+5.04%)
Jul 28, 2016 1.190 1.210 1.133 1.152 16,092 -0.04(-3.25%)
Jul 27, 2016 1.144 1.210 1.055 1.191 32,928 +0.07(+6.03%)
Jul 26, 2016 1.104 1.133 1.065 1.123 5,789 +0.03(+3.08%)
Jul 25, 2016 1.008 1.123 1.008 1.089 7,564 +0.08(+8.09%)
Jul 22, 2016 1.056 1.142 1.008 1.008 31,761 -0.08(-7.16%)
Jul 21, 2016 1.065 1.152 1.065 1.086 39,875 +0.02(+1.98%)
Jul 20, 2016 1.065 1.065 1.065 1.065 445 +0.00(+0.00%)
Jul 19, 2016 1.104 1.104 0.9599 1.065 30,881 -0.03(-2.72%)
Jul 18, 2016 0.9695 1.152 0.9695 1.094 165,741 +0.10(+9.62%)
Jul 15, 2016 0.9983 0.9983 0.9983 0.9983 427 -0.00(-0.15%)
Jul 14, 2016 0.9695 1.013 0.9695 0.9998 10,578 -0.05(-4.44%)
Jul 13, 2016 1.046 1.046 1.046 1.046 185 +0.00(+0.00%)
Jul 12, 2016 1.046 1.046 0.9557 1.046 73,362 -0.06(-5.22%)
Jul 11, 2016 1.094 1.104 1.094 1.104 10,629 -0.02(-1.54%)
Jul 08, 2016 1.123 1.132 1.121 1.121 2,739 -0.01(-0.96%)
Jul 07, 2016 1.048 1.132 1.048 1.132 1,776 -0.02(-1.72%)
Jul 05, 2016 1.152 1.152 1.152 1.152 257 -0.01(-0.70%)
Jul 01, 2016 1.075 1.160 1.160 1.160 1,562 -0.02(-1.75%)
Jun 29, 2016 1.181 1.181 1.181 1.181 6 +0.02(+1.64%)
Jun 28, 2016 1.171 1.171 1.161 1.161 602 +0.09(+8.04%)
Jun 27, 2016 1.075 1.075 1.075 1.075 920 -0.01(-0.89%)
Jun 24, 2016 1.152 1.163 1.075 1.085 7,637 -0.09(-7.38%)
Jun 23, 2016 1.171 1.171 1.171 1.171 212 +0.02(+1.67%)
Jun 22, 2016 1.152 1.181 1.152 1.152 1,736 +0.01(+0.84%)
Jun 16, 2016 1.200 1.142 1.142 1.142 1 -0.06(-4.81%)
Jun 15, 2016 1.200 1.200 1.200 1.200 560 +0.02(+1.63%)
Jun 14, 2016 1.171 1.184 1.171 1.181 4,063 +0.02(+1.65%)
Jun 13, 2016 1.196 1.196 1.161 1.161 7,823 -0.04(-3.20%)
Jun 09, 2016 1.161 1.200 1.200 1.200 17 -0.05(-3.85%)
Jun 08, 2016 1.212 1.286 1.195 1.248 35,965 +0.05(+4.32%)
Jun 07, 2016 1.171 1.196 1.161 1.196 9,549 -0.04(-3.40%)
Jun 06, 2016 1.200 1.238 1.188 1.238 23,743 +0.08(+6.71%)
Jun 03, 2016 1.152 1.160 1.152 1.160 1,038 -0.03(-2.51%)
Jun 02, 2016 1.190 1.190 1.181 1.190 10,654 -0.01(-1.20%)
Jun 01, 2016 1.190 1.205 1.190 1.205 542 -0.00(-0.40%)
May 31, 2016 1.201 1.209 1.201 1.209 788 +0.01(+0.79%)
May 27, 2016 1.200 1.200 1.200 1.200 104 +0.00(+0.01%)
May 26, 2016 1.200 1.214 1.200 1.200 5,704 -0.00(-0.01%)
May 25, 2016 1.259 1.259 1.200 1.200 6,300 -0.02(-1.88%)
May 24, 2016 1.246 1.246 1.223 1.223 720 +0.02(+1.92%)
May 23, 2016 1.190 1.200 1.190 1.200 1,228 +0.01(+0.81%)
May 20, 2016 1.238 1.238 1.190 1.190 924 -0.01(-0.80%)
May 19, 2016 1.209 1.238 1.198 1.200 3,363 +0.01(+0.80%)
May 18, 2016 1.200 1.202 1.190 1.190 755 -0.01(-0.79%)
May 17, 2016 1.210 1.210 1.200 1.200 1,786 -0.01(-0.79%)
May 16, 2016 1.200 1.257 1.200 1.209 8,495 +0.02(+1.47%)
May 13, 2016 1.190 1.200 1.190 1.192 7,296 +0.00(+0.13%)
May 12, 2016 1.257 1.333 1.190 1.190 108,644 -0.01(-0.79%)
May 11, 2016 1.209 1.209 1.190 1.200 13,896 +0.00(+0.00%)
May 10, 2016 1.114 1.200 1.114 1.200 27,681 -0.00(-0.41%)
May 09, 2016 1.181 1.205 1.171 1.205 5,506 +0.06(+5.43%)
May 06, 2016 1.162 1.162 1.143 1.143 85,749 -0.02(-1.64%)
May 05, 2016 1.239 1.239 1.162 1.162 140,702 -0.08(-6.15%)
May 04, 2016 1.238 1.238 1.238 1.238 186 -0.04(-2.81%)
May 03, 2016 1.239 1.276 1.238 1.274 32,579 +0.04(+2.89%)
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.