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 (%)
Feb 28, 2023 0.2700 0 -0.02(-6.90%)
Feb 27, 2023 0.2900 0.2900 0.2900 0.2900 200 -0.01(-3.33%)
Feb 24, 2023 0.3000 0.3000 0.3000 0.3000 129 +0.00(+0.00%)
Feb 22, 2023 0.3000 0 -0.04(-11.76%)
Feb 21, 2023 0.3400 0.3400 0.3400 0.3400 300 +0.01(+1.58%)
Feb 16, 2023 0.3347 115 +0.00(+0.00%)
Feb 13, 2023 0.3347 0 +0.00(+0.03%)
Jan 18, 2023 0.3346 0 -0.03(-7.00%)
Jan 10, 2023 0.3598 0 -0.01(-3.28%)
Jan 05, 2023 0.3720 0 -0.03(-7.00%)
Dec 29, 2022 0.4000 0 +0.06(+17.68%)
Dec 28, 2022 0.3010 0.3399 0.3000 0.3399 999 -0.04(-11.18%)
Dec 27, 2022 0.2400 0.3827 0.1269 0.3827 12,138 +0.14(+59.46%)
Dec 23, 2022 0.2600 0.2600 0.2400 0.2400 2,511 +0.01(+4.35%)
Dec 22, 2022 0.3000 0.3000 0.2300 0.2300 4,733 +0.23(+229900.00%)
Dec 21, 2022 0.0001 0.3001 0.0001 0.0001 618 -0.33(-99.97%)
Dec 20, 2022 0.3200 0.3501 0.3000 0.3251 4,000 -0.25(-43.95%)
Dec 19, 2022 0.2751 0.5800 0.2751 0.5800 4,786 -0.08(-11.72%)
Dec 08, 2022 0.6570 0 +0.03(+4.73%)
Dec 07, 2022 0.6631 0.6750 0.6026 0.6273 47,047 -0.04(-5.40%)
Dec 06, 2022 0.6900 0.6900 0.6543 0.6631 25,300 +0.02(+3.45%)
Dec 05, 2022 0.6000 0.6800 0.6000 0.6410 35,163 +0.04(+6.62%)
Dec 02, 2022 0.6100 0.6278 0.6002 0.6012 15,667 +0.00(+0.20%)
Dec 01, 2022 0.6000 0.6300 0.5900 0.6000 32,240 +0.00(+0.20%)
Nov 30, 2022 0.5700 0.6400 0.5700 0.5988 29,424 +0.01(+1.47%)
Nov 29, 2022 0.6235 0.6300 0.5900 0.5901 30,935 -0.00(-0.64%)
Nov 28, 2022 0.5700 0.6300 0.5700 0.5939 19,947 +0.00(+0.68%)
Nov 25, 2022 0.5600 0.5950 0.5600 0.5899 26,660 +0.03(+5.15%)
Nov 23, 2022 0.5700 0.6000 0.5610 0.5610 13,107 -0.02(-3.86%)
Nov 22, 2022 0.6001 0.6500 0.5637 0.5835 46,732 -0.04(-6.64%)
Nov 21, 2022 0.6110 0.6300 0.6001 0.6250 35,497 +0.01(+2.29%)
Nov 18, 2022 0.6101 0.6586 0.6101 0.6110 51,641 -0.04(-5.80%)
Nov 17, 2022 0.6200 0.7349 0.6001 0.6486 107,891 -0.04(-5.97%)
Nov 16, 2022 0.6500 0.7000 0.6200 0.6898 38,793 -0.01(-1.41%)
Nov 15, 2022 0.6700 0.7035 0.6501 0.6997 45,116 -0.00(-0.04%)
Nov 14, 2022 0.6790 0.7125 0.6606 0.7000 27,965 +0.00(+0.00%)
Nov 11, 2022 0.7146 0.7146 0.6605 0.7000 72,625 +0.00(+0.00%)
Nov 10, 2022 0.6900 0.7510 0.6605 0.7000 76,532 -0.01(-0.98%)
Nov 09, 2022 0.7400 0.7849 0.6650 0.7069 85,677 -0.05(-6.18%)
Nov 08, 2022 0.7501 0.7535 0.7300 0.7535 17,669 -0.03(-3.36%)
Nov 07, 2022 0.7501 0.7799 0.7501 0.7797 18,796 -0.00(-0.03%)
Nov 04, 2022 0.7501 0.8000 0.7501 0.7799 34,972 -0.02(-2.50%)
Nov 03, 2022 0.7502 0.8450 0.7501 0.7999 46,948 +0.02(+2.55%)
Nov 02, 2022 0.7723 0.8250 0.7501 0.7800 41,006 +0.01(+1.30%)
Nov 01, 2022 0.7501 0.8237 0.7501 0.7700 55,168 -0.00(-0.01%)
Oct 31, 2022 0.7800 0.8540 0.7700 0.7701 80,484 -0.05(-6.09%)
Oct 28, 2022 0.8001 0.8650 0.8001 0.8200 26,202 +0.02(+2.49%)
Oct 27, 2022 0.8203 0.8750 0.8001 0.8001 28,248 -0.05(-5.85%)
Oct 26, 2022 0.8300 0.8798 0.8200 0.8498 36,847 +0.01(+1.11%)
Oct 25, 2022 0.8400 0.8899 0.8204 0.8405 32,086 -0.02(-2.23%)
Oct 24, 2022 0.8501 0.8850 0.8202 0.8597 26,281 -0.01(-1.18%)
Oct 21, 2022 0.9200 0.9600 0.8639 0.8700 64,806 -0.07(-7.45%)
Oct 20, 2022 0.8500 0.9500 0.8500 0.9400 18,906 -0.02(-2.08%)
Oct 19, 2022 0.9450 0.9600 0.9210 0.9600 36,773 +0.01(+1.06%)
Oct 18, 2022 0.9300 0.9499 0.8975 0.9499 41,209 +0.03(+3.24%)
Oct 17, 2022 0.8500 0.9300 0.8500 0.9201 57,654 +0.05(+5.86%)
Oct 14, 2022 0.9200 0.9200 0.8500 0.8692 60,199 -0.03(-3.42%)
Oct 13, 2022 0.8500 0.9250 0.8475 0.9000 56,651 +0.04(+4.65%)
Oct 12, 2022 0.8375 0.9498 0.8375 0.8600 41,036 +0.02(+1.78%)
Oct 11, 2022 0.8150 0.8560 0.8075 0.8450 31,706 +0.03(+4.32%)
Oct 10, 2022 0.8059 0.8161 0.7700 0.8100 39,856 +0.01(+0.62%)
Oct 07, 2022 0.8300 0.8300 0.8000 0.8050 22,065 -0.01(-1.83%)
Oct 06, 2022 0.8400 0.8421 0.8150 0.8200 32,166 -0.02(-1.83%)
Oct 05, 2022 0.7900 0.8400 0.7900 0.8353 19,070 +0.04(+4.41%)
Oct 04, 2022 0.8110 0.8371 0.7800 0.8000 49,488 -0.01(-1.22%)
Oct 03, 2022 0.8400 0.8401 0.8001 0.8099 15,881 -0.04(-4.15%)
Sep 30, 2022 0.8600 0.9176 0.8300 0.8450 117,445 -0.06(-6.22%)
Sep 29, 2022 0.9100 0.9498 0.8800 0.9010 53,926 -0.05(-5.02%)
Sep 28, 2022 0.8995 0.9499 0.8995 0.9486 35,634 +0.06(+7.19%)
Sep 27, 2022 0.8600 0.8986 0.8550 0.8850 43,883 +0.01(+0.57%)
Sep 26, 2022 0.8861 0.8903 0.8627 0.8800 35,566 +0.01(+0.57%)
Sep 23, 2022 0.9000 0.9000 0.8550 0.8750 90,311 -0.04(-3.85%)
Sep 22, 2022 0.9501 0.9761 0.9100 0.9100 121,489 -0.05(-5.42%)
Sep 21, 2022 0.9700 0.9829 0.9621 0.9621 26,846 -0.02(-2.51%)
Sep 20, 2022 0.9390 0.9999 0.9294 0.9869 150,452 +0.08(+8.44%)
Sep 19, 2022 0.8566 0.9475 0.8566 0.9101 59,994 +0.05(+6.18%)
Sep 16, 2022 0.8800 0.9100 0.8499 0.8571 136,204 -0.05(-5.81%)
Sep 15, 2022 0.9600 1.008 0.9000 0.9100 119,134 -0.04(-4.21%)
Sep 14, 2022 0.9600 0.9723 0.9400 0.9500 104,910 +0.01(+1.06%)
Sep 13, 2022 0.9500 1.000 0.9290 0.9400 151,161 -0.06(-5.98%)
Sep 12, 2022 0.9900 1.020 0.9550 0.9998 274,480 +0.00(+0.38%)
Sep 09, 2022 1.020 1.030 0.9400 0.9960 274,394 -0.02(-2.35%)
Sep 08, 2022 0.9000 1.020 0.8999 1.020 395,534 +0.12(+13.36%)
Sep 07, 2022 0.7335 0.8999 0.7335 0.8998 650,539 +0.17(+23.26%)
Sep 06, 2022 0.7700 0.7995 0.7300 0.7300 60,224 -0.06(-7.59%)
Sep 02, 2022 0.7900 0.8500 0.7800 0.7900 30,762 +0.01(+1.28%)
Sep 01, 2022 0.8000 0.8000 0.7700 0.7800 35,888 -0.04(-4.88%)
Aug 31, 2022 0.8100 0.8499 0.8100 0.8200 16,231 -0.02(-1.80%)
Aug 30, 2022 0.8500 0.8500 0.8350 0.8350 14,281 -0.02(-1.76%)
Aug 29, 2022 0.8800 0.8936 0.8001 0.8500 46,484 -0.03(-3.41%)
Aug 26, 2022 0.8741 0.9451 0.8741 0.8800 61,205 +0.02(+2.91%)
Aug 25, 2022 0.8743 0.9139 0.8551 0.8551 23,422 -0.02(-2.69%)
Aug 24, 2022 0.8860 0.8861 0.8700 0.8787 24,992 -0.00(-0.15%)
Aug 23, 2022 0.8700 0.8838 0.8700 0.8800 19,141 -0.02(-2.18%)
Aug 22, 2022 0.8900 0.8999 0.8600 0.8996 38,073 +0.03(+3.40%)
Aug 19, 2022 0.9100 0.9100 0.8656 0.8700 16,622 -0.02(-2.12%)
Aug 18, 2022 0.8950 0.9000 0.8800 0.8888 21,011 -0.00(-0.13%)
Aug 17, 2022 0.9100 0.9100 0.8900 0.8900 69,348 -0.06(-6.61%)
Aug 16, 2022 0.9550 0.9600 0.9400 0.9530 36,811 +0.04(+4.15%)
Aug 15, 2022 0.9800 1.020 0.9100 0.9150 72,737 -0.08(-8.50%)
Aug 12, 2022 0.9400 1.000 0.9399 1.000 169,534 +0.06(+6.62%)
Aug 11, 2022 0.9300 0.9700 0.9102 0.9379 29,486 +0.03(+3.04%)
Aug 10, 2022 0.9001 0.9700 0.9000 0.9102 50,086 -0.04(-4.15%)
Aug 09, 2022 0.9200 0.9700 0.9150 0.9496 55,397 +0.03(+2.96%)
Aug 08, 2022 0.9350 0.9400 0.9124 0.9223 21,547 -0.01(-0.62%)
Aug 05, 2022 0.9300 0.9999 0.9200 0.9281 36,963 +0.02(+2.55%)
Aug 04, 2022 0.9451 0.9699 0.9001 0.9050 21,174 +0.00(+0.54%)
Aug 03, 2022 0.9101 0.9900 0.9001 0.9001 53,888 -0.05(-5.24%)
Aug 02, 2022 0.9358 0.9700 0.9301 0.9499 23,010 -0.00(-0.02%)
Aug 01, 2022 0.9400 0.9823 0.9299 0.9501 27,636 -0.02(-2.49%)
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%)
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.