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, 2017 2.842 2.980 2.792 2.901 68,104 +0.08(+2.81%)
Nov 29, 2017 2.792 2.901 2.762 2.822 132,198 +0.02(+0.71%)
Nov 28, 2017 2.901 2.999 2.812 2.802 79,967 -0.11(-3.73%)
Nov 27, 2017 3.108 3.127 2.901 2.911 303,326 -0.22(-6.91%)
Nov 24, 2017 3.078 3.157 2.950 3.127 141,402 +0.05(+1.57%)
Nov 22, 2017 3.098 3.108 2.920 3.078 201,196 +0.08(+2.63%)
Nov 21, 2017 3.068 3.216 2.970 2.999 137,958 -0.17(-5.30%)
Nov 20, 2017 3.157 3.300 3.118 3.167 47,141 +0.01(+0.31%)
Nov 17, 2017 3.147 3.216 3.078 3.157 85,972 +0.03(+0.95%)
Nov 16, 2017 3.167 3.246 3.088 3.128 49,884 -0.04(-1.25%)
Nov 15, 2017 3.088 3.226 3.019 3.167 100,191 +0.05(+1.58%)
Nov 14, 2017 3.355 3.443 3.059 3.118 172,355 -0.18(-5.39%)
Nov 13, 2017 3.059 3.355 2.994 3.295 331,810 +0.29(+9.51%)
Nov 10, 2017 2.851 3.059 2.763 3.009 146,811 +0.20(+7.02%)
Nov 09, 2017 2.860 2.901 2.733 2.812 147,346 -0.02(-0.66%)
Nov 08, 2017 2.772 2.832 2.763 2.831 42,253 +0.03(+1.02%)
Nov 07, 2017 2.881 2.960 2.753 2.802 101,391 -0.10(-3.40%)
Nov 06, 2017 2.664 2.930 2.565 2.901 120,309 +0.22(+8.09%)
Nov 03, 2017 2.674 2.723 2.605 2.684 36,408 +0.05(+1.87%)
Nov 02, 2017 2.791 2.791 2.615 2.634 117,873 -0.08(-2.91%)
Nov 01, 2017 2.960 3.059 2.664 2.713 161,177 -0.25(-8.33%)
Oct 31, 2017 2.674 3.049 2.565 2.960 256,198 +0.26(+9.49%)
Oct 30, 2017 2.743 2.842 2.674 2.703 46,620 -0.03(-1.08%)
Oct 27, 2017 2.851 2.851 2.723 2.733 112,439 -0.06(-2.12%)
Oct 26, 2017 2.802 2.812 2.664 2.792 116,239 -0.02(-0.65%)
Oct 25, 2017 2.753 2.920 2.753 2.811 108,283 +0.06(+2.10%)
Oct 24, 2017 2.861 2.930 2.644 2.753 179,332 -0.16(-5.36%)
Oct 23, 2017 2.990 3.044 2.812 2.909 74,617 -0.02(-0.74%)
Oct 20, 2017 2.891 2.950 2.861 2.930 41,641 +0.03(+1.02%)
Oct 19, 2017 2.852 2.998 2.822 2.901 54,752 +0.01(+0.39%)
Oct 18, 2017 2.990 3.008 2.812 2.889 67,823 -0.02(-0.73%)
Oct 17, 2017 2.930 3.059 2.871 2.911 81,070 -0.05(-1.67%)
Oct 16, 2017 2.980 3.108 2.871 2.960 94,628 +0.01(+0.25%)
Oct 13, 2017 2.960 3.039 2.871 2.953 132,738 -0.06(-1.89%)
Oct 12, 2017 2.971 3.039 2.891 3.009 61,475 +0.02(+0.66%)
Oct 11, 2017 3.079 3.138 2.891 2.990 132,927 -0.06(-1.94%)
Oct 10, 2017 3.108 3.118 2.970 3.049 88,101 -0.07(-2.22%)
Oct 09, 2017 3.157 3.236 3.059 3.118 54,374 -0.07(-2.17%)
Oct 06, 2017 3.039 3.207 3.019 3.187 69,501 +0.12(+3.86%)
Oct 05, 2017 3.078 3.157 3.019 3.068 36,209 +0.00(+0.00%)
Oct 04, 2017 3.029 3.128 2.930 3.068 86,922 +0.02(+0.65%)
Oct 03, 2017 2.881 3.059 2.713 3.049 103,578 +0.19(+6.55%)
Oct 02, 2017 2.842 2.891 2.753 2.861 86,209 +0.02(+0.69%)
Sep 29, 2017 3.068 3.078 2.670 2.842 223,046 -0.29(-9.15%)
Sep 28, 2017 2.802 3.147 1.963 3.128 1,629,352 +0.34(+12.01%)
Sep 27, 2017 3.147 3.157 2.644 2.792 424,791 -0.30(-9.58%)
Sep 26, 2017 3.066 3.088 3.019 3.088 118,961 +0.00(+0.00%)
Sep 25, 2017 3.335 3.335 2.970 3.088 257,972 -0.25(-7.40%)
Sep 22, 2017 3.330 3.374 3.256 3.335 113,197 +0.05(+1.50%)
Sep 21, 2017 3.473 3.473 3.256 3.286 47,332 -0.18(-5.13%)
Sep 20, 2017 3.453 3.463 3.417 3.463 36,988 +0.06(+1.74%)
Sep 19, 2017 3.414 3.462 3.345 3.404 35,985 -0.02(-0.58%)
Sep 18, 2017 3.434 3.541 3.374 3.424 50,973 +0.05(+1.46%)
Sep 15, 2017 3.503 3.522 3.374 3.374 75,058 -0.09(-2.56%)
Sep 14, 2017 3.463 3.531 3.059 3.463 330,807 +0.01(+0.29%)
Sep 13, 2017 3.453 3.552 3.384 3.453 80,601 -0.03(-0.85%)
Sep 12, 2017 3.582 3.582 3.436 3.483 28,265 -0.02(-0.56%)
Sep 11, 2017 3.552 3.591 3.503 3.503 23,158 -0.03(-0.82%)
Sep 08, 2017 3.335 3.532 3.335 3.531 34,759 +0.08(+2.26%)
Sep 07, 2017 3.394 3.453 3.394 3.453 17,109 +0.09(+2.64%)
Sep 06, 2017 3.434 3.493 3.355 3.364 51,308 -0.04(-1.05%)
Sep 05, 2017 3.443 3.443 3.305 3.400 66,549 -0.06(-1.81%)
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.