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 (%)
Mar 29, 2018 2.980 2.980 2.980 0 +0.10(+3.45%)
Mar 28, 2018 2.900 2.990 2.831 2.880 56,831 +0.00(+0.00%)
Mar 27, 2018 2.950 2.980 2.831 2.880 88,824 -0.04(-1.36%)
Mar 26, 2018 2.970 3.059 2.920 2.920 29,444 -0.07(-2.33%)
Mar 23, 2018 3.042 3.088 2.949 2.990 9,707 -0.01(-0.33%)
Mar 22, 2018 3.010 3.149 2.940 3.000 41,329 -0.06(-1.95%)
Mar 21, 2018 2.959 3.169 2.890 3.059 96,963 +0.12(+4.05%)
Mar 20, 2018 3.177 3.177 2.920 2.940 39,781 -0.14(-4.52%)
Mar 19, 2018 3.183 3.183 3.079 3.079 7,329 +0.00(+0.00%)
Mar 16, 2018 3.149 3.149 3.079 3.079 26,848 -0.03(-0.96%)
Mar 15, 2018 3.228 3.258 3.089 3.109 38,353 -0.09(-2.80%)
Mar 14, 2018 3.228 3.169 3.198 23,172 +0.03(+0.94%)
Mar 13, 2018 3.178 3.178 3.159 3.169 9,768 -0.02(-0.62%)
Mar 12, 2018 3.159 3.198 3.159 3.188 10,064 +0.01(+0.32%)
Mar 09, 2018 3.139 3.178 3.100 3.178 5,019 +0.03(+0.94%)
Mar 08, 2018 3.139 3.188 3.139 3.149 17,482 +0.00(+0.00%)
Mar 07, 2018 3.149 8,937 +0.03(+0.96%)
Mar 06, 2018 3.178 3.178 3.099 3.119 44,839 -0.06(-1.87%)
Mar 05, 2018 3.178 3.258 3.178 3.178 21,402 +0.00(+0.00%)
Mar 02, 2018 3.169 3.228 3.099 3.178 20,149 -0.02(-0.62%)
Mar 01, 2018 3.258 3.367 3.179 3.198 32,183 +0.01(+0.31%)
Feb 28, 2018 3.337 3.337 3.149 3.188 50,918 -0.11(-3.31%)
Feb 27, 2018 3.387 3.526 3.298 3.298 93,011 -0.07(-2.06%)
Feb 26, 2018 3.268 3.397 3.213 3.367 72,312 +0.07(+2.11%)
Feb 23, 2018 3.129 3.301 3.129 3.298 77,403 +0.17(+5.40%)
Feb 22, 2018 3.099 3.198 3.079 3.129 14,940 +0.02(+0.64%)
Feb 21, 2018 3.178 3.059 3.109 49,091 -0.07(-2.19%)
Feb 20, 2018 3.109 3.228 3.109 3.178 89,416 +0.12(+3.90%)
Feb 16, 2018 3.059 3.059 3.059 0 +0.19(+6.57%)
Feb 15, 2018 2.841 2.890 2.841 2.871 20,838 +0.02(+0.74%)
Feb 14, 2018 2.900 2.910 2.811 2.850 31,790 +0.03(+1.06%)
Feb 13, 2018 2.781 2.871 2.781 2.820 20,527 +0.02(+0.67%)
Feb 12, 2018 2.831 2.919 2.712 2.801 51,700 +0.04(+1.44%)
Feb 09, 2018 2.712 2.811 2.672 2.761 163,453 +0.04(+1.46%)
Feb 08, 2018 2.880 2.930 2.712 2.722 98,838 -0.12(-4.20%)
Feb 07, 2018 2.841 2.890 2.761 2.841 59,847 +0.01(+0.35%)
Feb 06, 2018 2.880 2.984 2.801 2.831 126,996 -0.15(-5.00%)
Feb 05, 2018 3.139 3.158 2.960 2.980 63,632 -0.16(-5.06%)
Feb 02, 2018 3.198 3.208 3.119 3.139 38,496 -0.08(-2.46%)
Feb 01, 2018 3.149 3.258 3.129 3.218 51,742 +0.01(+0.31%)
Jan 31, 2018 3.119 3.208 3.099 3.208 26,464 +0.10(+3.18%)
Jan 30, 2018 3.258 3.258 3.258 3.109 86,622 -0.12(-3.68%)
Jan 29, 2018 3.267 3.297 3.188 3.228 43,251 -0.06(-1.81%)
Jan 26, 2018 3.366 3.415 3.277 3.287 68,101 -0.08(-2.35%)
Jan 25, 2018 3.396 3.456 3.357 3.366 71,763 -0.04(-1.16%)
Jan 24, 2018 3.475 3.515 3.376 3.406 86,401 -0.04(-1.15%)
Jan 23, 2018 3.396 3.564 3.386 3.446 139,703 +0.03(+0.87%)
Jan 22, 2018 3.555 3.357 3.416 70,992 -0.12(-3.36%)
Jan 19, 2018 3.505 3.594 3.475 3.535 105,733 +0.01(+0.28%)
Jan 18, 2018 3.446 3.566 3.406 3.525 88,725 +0.05(+1.42%)
Jan 17, 2018 3.683 3.772 3.357 3.475 195,351 -0.20(-5.39%)
Jan 16, 2018 3.733 3.733 3.515 3.673 197,196 -0.09(-2.37%)
Jan 12, 2018 3.763 3.763 3.763 0 -0.10(-2.56%)
Jan 11, 2018 3.901 3.941 3.592 3.862 320,830 +0.00(+0.00%)
Jan 10, 2018 3.733 3.901 3.594 3.862 350,800 +0.17(+4.56%)
Jan 09, 2018 3.961 3.961 3.465 3.693 414,289 -0.09(-2.36%)
Jan 08, 2018 3.545 3.888 3.475 3.782 477,221 +0.33(+9.46%)
Jan 05, 2018 3.198 3.505 3.198 3.456 288,544 +0.29(+9.06%)
Jan 04, 2018 3.347 3.465 3.089 3.168 251,713 -0.14(-4.19%)
Jan 03, 2018 3.060 3.307 3.050 3.307 242,214 +0.29(+9.51%)
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.