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, 2022 0.9800 1.000 0.9700 0.9744 82,980 -0.02(-1.58%)
Jul 28, 2022 1.020 1.020 0.9900 0.9900 83,514 -0.06(-5.71%)
Jul 27, 2022 0.9900 1.070 0.9940 1.050 77,402 +0.05(+5.01%)
Jul 26, 2022 1.010 1.040 0.9999 0.9999 69,062 -0.02(-1.97%)
Jul 25, 2022 1.000 1.020 1.000 1.020 67,340 -0.01(-0.97%)
Jul 22, 2022 0.9700 1.050 0.9700 1.030 103,081 +0.03(+3.00%)
Jul 21, 2022 1.040 1.040 0.9800 1.000 61,102 -0.03(-2.91%)
Jul 20, 2022 0.9500 1.030 0.9490 1.030 397,426 +0.09(+9.57%)
Jul 19, 2022 0.8500 0.9450 0.8518 0.9400 212,720 +0.09(+10.34%)
Jul 18, 2022 0.8800 0.8992 0.8243 0.8519 60,716 -0.05(-5.34%)
Jul 15, 2022 0.9000 0.9100 0.8625 0.9000 55,466 +0.03(+3.44%)
Jul 14, 2022 0.8750 0.9000 0.8506 0.8701 35,230 +0.00(+0.00%)
Jul 13, 2022 0.8587 0.9200 0.8587 0.8701 32,613 -0.01(-1.13%)
Jul 12, 2022 0.8800 0.9200 0.8500 0.8800 42,098 +0.01(+1.15%)
Jul 11, 2022 0.8702 0.9100 0.8546 0.8700 30,598 -0.00(-0.02%)
Jul 08, 2022 0.8800 0.9100 0.8701 0.8702 31,845 -0.02(-2.10%)
Jul 07, 2022 0.9000 0.9450 0.8600 0.8889 58,925 -0.01(-1.22%)
Jul 06, 2022 0.8800 0.9400 0.8700 0.8999 29,968 -0.04(-4.47%)
Jul 05, 2022 0.8003 0.9498 0.7702 0.9420 280,238 +0.10(+12.17%)
Jul 01, 2022 0.8800 0.8893 0.8010 0.8398 76,505 -0.05(-5.57%)
Jun 30, 2022 0.9017 0.9210 0.8500 0.8893 120,396 -0.04(-4.34%)
Jun 29, 2022 0.9900 0.9951 0.9000 0.9296 209,601 -0.07(-7.04%)
Jun 28, 2022 1.000 1.000 0.9500 1.000 190,093 +0.00(+0.00%)
Jun 27, 2022 0.9980 1.012 0.9816 1.000 43,158 +0.00(+0.00%)
Jun 24, 2022 1.010 1.020 0.9970 1.000 70,884 -0.03(-2.91%)
Jun 23, 2022 1.020 1.080 0.9960 1.030 192,124 +0.00(+0.00%)
Jun 22, 2022 1.040 1.040 0.9802 1.030 164,386 -0.02(-1.90%)
Jun 21, 2022 1.030 1.100 0.9950 1.050 229,725 +0.02(+1.94%)
Jun 17, 2022 1.000 1.058 0.9802 1.030 369,975 +0.00(+0.00%)
Jun 16, 2022 0.9900 1.040 0.9651 1.030 246,498 +0.01(+0.98%)
Jun 15, 2022 1.010 1.020 0.9851 1.020 65,609 +0.00(+0.00%)
Jun 14, 2022 1.020 1.030 0.9900 1.020 238,722 -0.02(-1.92%)
Jun 13, 2022 1.040 1.050 1.002 1.040 132,716 -0.02(-1.89%)
Jun 10, 2022 1.000 1.120 1.000 1.060 284,966 +0.01(+0.95%)
Jun 09, 2022 1.030 1.110 1.030 1.050 710,572 +0.02(+1.94%)
Jun 08, 2022 1.010 1.049 0.9800 1.030 294,460 +0.01(+0.98%)
Jun 07, 2022 1.010 1.020 0.9900 1.020 389,679 +0.00(+0.00%)
Jun 06, 2022 1.020 1.020 0.9800 1.020 194,376 +0.00(+0.00%)
Jun 03, 2022 1.020 1.030 0.9800 1.020 160,042 -0.03(-2.86%)
Jun 02, 2022 0.9900 1.050 0.9701 1.050 273,930 +0.05(+5.00%)
Jun 01, 2022 1.000 1.000 0.9600 1.000 212,507 -0.02(-1.96%)
May 31, 2022 1.000 1.040 0.9900 1.020 246,611 +0.00(+0.00%)
May 27, 2022 1.020 1.040 1.000 1.020 249,404 +0.00(+0.00%)
May 26, 2022 1.040 1.040 0.9800 1.020 204,806 -0.02(-1.92%)
May 25, 2022 0.9900 1.050 0.9900 1.040 715,860 +0.04(+4.00%)
May 24, 2022 0.9400 1.000 0.9340 1.000 1,004,621 +0.05(+5.45%)
May 23, 2022 0.9331 0.9500 0.9331 0.9483 42,094 +0.04(+4.21%)
May 20, 2022 0.9000 0.9190 0.8700 0.9100 50,941 -0.02(-1.63%)
May 19, 2022 0.8900 0.9251 0.8400 0.9251 75,271 +0.01(+0.55%)
May 18, 2022 0.8926 0.9451 0.8920 0.9200 50,186 -0.02(-2.13%)
May 17, 2022 0.9327 0.9400 0.8803 0.9400 59,537 +0.01(+0.78%)
May 16, 2022 0.9400 0.9532 0.8806 0.9327 61,124 -0.01(-1.24%)
May 13, 2022 0.9000 0.9532 0.8500 0.9444 167,178 +0.04(+4.93%)
May 12, 2022 0.9200 0.9400 0.8800 0.9000 225,825 -0.05(-5.01%)
May 11, 2022 0.9500 0.9900 0.9000 0.9475 563,632 -0.05(-5.25%)
May 10, 2022 0.9000 1.030 0.8600 1.000 965,589 +0.06(+6.25%)
May 09, 2022 0.9100 0.9899 0.9100 0.9412 673,774 -0.03(-2.97%)
May 06, 2022 0.9020 0.9799 0.9000 0.9700 796,681 +0.04(+4.30%)
May 05, 2022 0.8400 0.9397 0.8168 0.9300 578,040 +0.09(+10.71%)
May 04, 2022 0.7900 0.8498 0.7821 0.8400 306,209 +0.03(+3.13%)
May 03, 2022 0.8100 0.8200 0.7798 0.8145 173,131 +0.01(+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.