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 (%)
Apr 30, 2020 0.9650 0.9650 0.9300 0.9597 2,497 +0.01(+1.02%)
Apr 29, 2020 0.9700 0.9700 0.9300 0.9500 30,643 +0.02(+2.15%)
Apr 28, 2020 0.9300 0.9698 0.9300 0.9300 50,711 -0.01(-0.55%)
Apr 27, 2020 0.9471 0.9500 0.9124 0.9351 26,239 -0.00(-0.52%)
Apr 24, 2020 0.9577 0.9577 0.9200 0.9400 50,500 +0.01(+1.08%)
Apr 23, 2020 0.9577 0.9698 0.9300 0.9300 52,963 +0.03(+3.33%)
Apr 22, 2020 0.9700 0.9800 0.9000 0.9000 89,544 -0.02(-2.17%)
Apr 21, 2020 0.9700 0.9700 0.9200 0.9200 52,460 -0.05(-5.13%)
Apr 20, 2020 0.9800 0.9800 0.9300 0.9697 26,587 +0.04(+4.27%)
Apr 17, 2020 0.9300 0.9800 0.9300 0.9300 28,300 +0.00(+0.00%)
Apr 16, 2020 0.9949 0.9949 0.9300 0.9300 27,940 +0.01(+1.09%)
Apr 15, 2020 1.000 1.010 0.9200 0.9200 47,213 -0.04(-4.17%)
Apr 14, 2020 0.9800 1.030 0.9600 0.9600 81,078 -0.02(-2.04%)
Apr 13, 2020 0.9800 0.9801 0.9102 0.9800 6,428 -0.02(-1.88%)
Apr 09, 2020 0.9888 0.9988 0.9500 0.9988 6,400 +0.05(+5.14%)
Apr 08, 2020 0.9888 0.9988 0.9146 0.9500 108,953 -0.05(-4.99%)
Apr 07, 2020 0.9477 1.020 0.9477 0.9999 128,999 +0.10(+10.78%)
Apr 06, 2020 0.9007 1.000 0.9007 0.9026 54,179 -0.03(-2.77%)
Apr 03, 2020 0.8888 0.9300 0.8888 0.9283 2,800 +0.03(+3.14%)
Apr 02, 2020 0.9223 0.9966 0.9000 0.9000 136,202 -0.05(-5.26%)
Apr 01, 2020 1.000 1.000 0.9000 0.9500 193,785 -0.06(-5.94%)
Mar 31, 2020 1.000 1.030 0.9200 1.010 194,567 +0.02(+1.99%)
Mar 30, 2020 0.9999 1.010 0.9828 0.9903 107,697 -0.01(-0.97%)
Mar 27, 2020 1.000 1.020 0.9800 1.000 128,800 +0.01(+0.50%)
Mar 26, 2020 1.000 1.010 0.9529 0.9950 13,678 +0.04(+3.99%)
Mar 25, 2020 1.000 1.030 0.9500 0.9568 204,263 -0.04(-4.27%)
Mar 24, 2020 0.9700 0.9995 0.9300 0.9995 15,109 +0.03(+3.04%)
Mar 23, 2020 0.9265 0.9700 0.9265 0.9700 1,557 +0.00(+0.00%)
Mar 20, 2020 0.9500 1.010 0.8500 0.9700 365,200 +0.24(+32.93%)
Mar 19, 2020 1.020 1.120 0.5701 0.7297 154,972 -0.28(-27.96%)
Mar 18, 2020 1.070 1.100 1.013 1.013 53,015 -0.09(-8.38%)
Mar 17, 2020 1.057 1.130 1.013 1.105 33,016 -0.02(-2.17%)
Mar 16, 2020 1.090 1.130 1.050 1.130 6,166 -0.02(-1.74%)
Mar 13, 2020 1.090 1.192 1.090 1.150 64,400 +0.05(+4.80%)
Mar 12, 2020 1.189 1.194 1.070 1.097 23,263 -0.12(-10.06%)
Mar 11, 2020 1.240 1.260 1.200 1.220 28,315 +0.06(+5.63%)
Mar 10, 2020 1.190 1.288 1.155 1.155 31,052 +0.02(+1.32%)
Mar 09, 2020 1.320 1.358 1.100 1.140 89,258 -0.21(-15.56%)
Mar 06, 2020 1.340 1.370 1.300 1.350 14,000 +0.01(+0.75%)
Mar 05, 2020 1.360 1.390 1.300 1.340 24,493 -0.03(-2.19%)
Mar 04, 2020 1.350 1.380 1.350 1.370 45,371 +0.02(+1.48%)
Mar 03, 2020 1.330 1.350 1.300 1.350 45,447 +0.04(+3.05%)
Mar 02, 2020 1.270 1.350 1.270 1.310 50,522 +0.08(+6.50%)
Feb 28, 2020 1.210 1.230 1.210 1.230 21,600 -0.03(-2.38%)
Feb 27, 2020 1.230 1.270 1.200 1.260 12,660 +0.07(+5.88%)
Feb 26, 2020 1.180 1.200 1.150 1.190 26,804 -0.01(-0.83%)
Feb 25, 2020 1.220 1.220 1.120 1.200 36,773 -0.02(-1.65%)
Feb 24, 2020 1.250 1.250 1.220 1.220 12,642 -0.03(-2.39%)
Feb 21, 2020 1.250 1.250 1.250 1.250 24,800 +0.02(+1.63%)
Feb 20, 2020 1.210 1.261 1.210 1.230 37,540 +0.02(+1.65%)
Feb 19, 2020 1.170 1.220 1.170 1.210 27,429 +0.06(+5.22%)
Feb 18, 2020 1.220 1.220 1.100 1.150 7,816 -0.02(-1.71%)
Feb 14, 2020 1.130 1.180 1.130 1.170 27,700 +0.04(+3.54%)
Feb 13, 2020 1.050 1.150 1.050 1.130 48,460 +0.08(+7.62%)
Feb 12, 2020 1.041 1.055 1.030 1.050 15,448 +0.02(+1.94%)
Feb 11, 2020 1.060 1.060 1.000 1.030 10,447 -0.01(-0.96%)
Feb 10, 2020 1.020 1.060 1.020 1.040 2,794 +0.02(+1.96%)
Feb 07, 2020 1.030 1.030 1.010 1.020 7,200 -0.01(-0.97%)
Feb 06, 2020 1.030 1.045 1.020 1.030 17,217 -0.02(-1.90%)
Feb 05, 2020 1.051 1.051 1.030 1.050 8,962 -0.02(-1.62%)
Feb 04, 2020 1.060 1.070 1.040 1.067 5,507 +0.02(+1.65%)
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.