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 (%)
Oct 29, 2021 0.7000 0.9300 0.6500 0.6750 3,240,293 -0.04(-6.25%)
Oct 28, 2021 0.7000 0.7300 0.6700 0.7200 73,814 +0.02(+2.86%)
Oct 27, 2021 0.7000 0.7500 0.6600 0.7000 409,213 +0.00(+0.16%)
Oct 26, 2021 0.6400 0.6989 360,194 +0.09(+13.92%)
Oct 25, 2021 0.6100 0.6135 166,911 -0.00(-0.50%)
Oct 22, 2021 0.6299 0.6299 0.6120 0.6166 92,965 -0.01(-2.11%)
Oct 21, 2021 0.6600 0.6800 0.6150 0.6299 332,404 -0.02(-2.39%)
Oct 20, 2021 0.7199 0.7200 0.6410 0.6453 282,167 -0.04(-6.46%)
Oct 19, 2021 0.7300 0.7500 0.6803 0.6899 203,092 -0.05(-6.86%)
Oct 18, 2021 0.7400 0.7600 0.7050 0.7407 220,892 +0.02(+2.88%)
Oct 15, 2021 0.7500 0.7600 0.7100 0.7200 293,889 +0.02(+2.96%)
Oct 14, 2021 0.6520 0.7306 0.6520 0.6993 191,448 +0.04(+5.46%)
Oct 13, 2021 0.6500 0.6900 0.6300 0.6631 299,235 -0.02(-2.49%)
Oct 12, 2021 0.6850 0.6993 0.6311 0.6800 175,365 +0.00(+0.44%)
Oct 11, 2021 0.6802 0.7001 0.6636 0.6770 213,414 -0.04(-5.97%)
Oct 08, 2021 0.7300 0.7399 0.7101 0.7200 151,992 -0.01(-1.37%)
Oct 07, 2021 0.7300 0.7400 0.7129 0.7300 203,314 +0.00(+0.00%)
Oct 06, 2021 0.7600 0.7700 0.7130 0.7300 148,993 +0.01(+1.39%)
Oct 05, 2021 0.7500 0.7699 0.7200 0.7200 157,133 -0.02(-3.12%)
Oct 04, 2021 0.7500 0.7800 0.7200 0.7432 229,467 +0.00(+0.43%)
Oct 01, 2021 0.7500 0.7600 0.7102 0.7400 129,849 -0.00(-0.66%)
Sep 30, 2021 0.7655 0.7950 0.7300 0.7449 261,050 -0.02(-2.69%)
Sep 29, 2021 0.7414 0.8200 0.7414 0.7655 232,942 +0.02(+3.25%)
Sep 28, 2021 0.8700 0.8849 0.7216 0.7414 394,228 -0.10(-11.55%)
Sep 27, 2021 0.8400 0.8600 0.7601 0.8382 398,395 -0.00(-0.21%)
Sep 24, 2021 0.7594 0.8850 0.7201 0.8400 748,997 +0.06(+7.75%)
Sep 23, 2021 0.7100 0.7899 0.7000 0.7796 424,417 +0.06(+8.43%)
Sep 22, 2021 0.7409 0.7900 0.6713 0.7190 627,591 -0.00(-0.08%)
Sep 21, 2021 0.6800 0.7750 0.6529 0.7196 583,414 +0.02(+2.19%)
Sep 20, 2021 0.6910 0.7600 0.6579 0.7042 398,721 -0.04(-4.84%)
Sep 17, 2021 0.6980 0.7550 0.6820 0.7400 364,365 -0.02(-1.99%)
Sep 16, 2021 0.6400 0.7777 0.6350 0.7550 569,610 +0.10(+16.12%)
Sep 15, 2021 0.6800 0.6800 0.6300 0.6502 338,767 -0.03(-5.09%)
Sep 14, 2021 0.6680 0.7000 0.6680 0.6851 67,204 +0.00(+0.71%)
Sep 13, 2021 0.7315 0.7315 0.6634 0.6803 18,095 -0.05(-6.53%)
Sep 10, 2021 0.7100 0.7448 0.6649 0.7278 117,210 +0.05(+6.72%)
Sep 09, 2021 0.7000 0.7000 0.6494 0.6820 151,084 -0.02(-2.45%)
Sep 08, 2021 0.7118 0.7119 0.6700 0.6991 75,048 -0.00(-0.10%)
Sep 07, 2021 0.7000 0.7400 0.6600 0.6998 166,267 +0.01(+1.43%)
Sep 03, 2021 0.6899 0.6899 0.6500 0.6899 63,964 +0.00(+0.00%)
Sep 02, 2021 0.6900 0.6900 0.6700 0.6899 54,351 +0.01(+1.01%)
Sep 01, 2021 0.6700 0.6899 0.6500 0.6830 177,391 +0.02(+3.48%)
Aug 31, 2021 0.6700 0.6700 0.6400 0.6600 104,379 -0.01(-1.49%)
Aug 30, 2021 0.6600 0.6700 0.6317 0.6700 175,431 +0.02(+3.08%)
Aug 27, 2021 0.6106 0.6500 0.6106 0.6500 386,714 +0.01(+1.56%)
Aug 26, 2021 0.6200 0.6500 0.6200 0.6400 127,762 +0.00(+0.02%)
Aug 25, 2021 0.6400 0.6400 0.6200 0.6399 82,114 -0.00(-0.02%)
Aug 24, 2021 0.6200 0.6500 0.6100 0.6400 245,848 +0.02(+3.26%)
Aug 23, 2021 0.6100 0.6299 0.6000 0.6198 73,922 +0.01(+1.76%)
Aug 20, 2021 0.6014 0.6248 0.5601 0.6091 377,751 +0.01(+1.57%)
Aug 19, 2021 0.6076 0.6200 0.5974 0.5997 193,411 -0.02(-3.27%)
Aug 18, 2021 0.6100 0.6300 0.6050 0.6200 187,994 +0.01(+1.64%)
Aug 17, 2021 0.6200 0.6200 0.6000 0.6100 104,617 -0.02(-3.17%)
Aug 16, 2021 0.7300 0.7300 0.6022 0.6300 129,271 -0.07(-10.03%)
Aug 13, 2021 0.6900 0.7100 0.6900 0.7002 71,336 -0.01(-1.19%)
Aug 12, 2021 0.7000 0.7200 0.7000 0.7086 67,150 -0.02(-3.05%)
Aug 11, 2021 0.7200 0.7500 0.7200 0.7309 61,035 +0.01(+0.81%)
Aug 10, 2021 0.7369 0.7500 0.7151 0.7250 17,678 -0.01(-0.68%)
Aug 09, 2021 0.7500 0.7999 0.7300 0.7300 44,988 -0.04(-5.19%)
Aug 06, 2021 0.7800 0.7900 0.7302 0.7700 28,542 +0.01(+1.68%)
Aug 05, 2021 0.7721 0.7900 0.7030 0.7573 80,600 -0.04(-4.54%)
Aug 04, 2021 0.7500 0.8100 0.7200 0.7933 1,286,425 +0.10(+14.97%)
Aug 03, 2021 0.7100 0.7399 0.6806 0.6900 496,972 -0.01(-1.43%)
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.