Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pingtan Marine (NQ: PME )

N/A 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 (%)
Sep 30, 2019 2.101 2.197 2.101 2.110 7,288 -0.06(-2.76%)
Sep 27, 2019 2.140 2.170 2.140 2.170 500 +0.06(+2.84%)
Sep 26, 2019 2.110 2.123 2.110 2.110 3,246 -0.08(-3.67%)
Sep 25, 2019 2.191 2.191 2.191 2.191 1,090 -0.07(-3.08%)
Sep 24, 2019 2.260 2.260 2.260 6 +0.00(+0.00%)
Sep 23, 2019 2.210 2.290 2.190 2.260 36,171 +0.12(+5.61%)
Sep 20, 2019 2.110 2.170 2.110 2.140 23,200 -0.08(-3.60%)
Sep 19, 2019 2.240 2.240 2.220 2.220 408 +0.10(+4.72%)
Sep 18, 2019 2.200 2.220 2.120 2.120 1,608 -0.10(-4.50%)
Sep 17, 2019 2.260 2.260 2.200 2.220 7,118 -0.05(-2.20%)
Sep 16, 2019 2.350 2.400 2.270 2.270 117,036 +0.12(+5.58%)
Sep 13, 2019 2.160 2.165 2.150 2.150 8,700 -0.08(-3.54%)
Sep 12, 2019 2.160 2.229 2.160 2.229 4,872 +0.07(+3.19%)
Sep 11, 2019 2.121 2.170 2.115 2.160 17,732 +0.00(+0.00%)
Sep 10, 2019 2.134 2.180 2.130 2.160 5,712 +0.01(+0.47%)
Sep 09, 2019 2.114 2.164 2.110 2.150 5,107 -0.04(-1.84%)
Sep 06, 2019 2.198 2.200 2.170 2.190 9,500 -0.00(-0.02%)
Sep 05, 2019 2.193 2.201 2.183 2.191 1,543 -0.04(-1.75%)
Sep 04, 2019 2.224 2.293 2.180 2.230 22,049 -0.08(-3.46%)
Sep 03, 2019 2.310 2.310 2.310 33 +0.00(+0.00%)
Aug 30, 2019 2.300 2.350 2.280 2.310 58,300 -0.00(-0.12%)
Aug 29, 2019 2.250 2.313 2.250 2.313 2,796 +0.01(+0.56%)
Aug 28, 2019 2.260 2.300 2.250 2.300 9,100 -0.04(-1.60%)
Aug 27, 2019 2.337 2.337 2.337 2.337 920 -0.02(-0.96%)
Aug 26, 2019 2.360 2.360 2.360 71 +0.00(+0.00%)
Aug 23, 2019 2.363 2.363 2.350 2.360 1,000 -0.02(-0.84%)
Aug 22, 2019 2.278 2.380 2.278 2.380 4,880 +0.03(+1.28%)
Aug 21, 2019 2.390 2.400 2.350 2.350 2,880 -0.03(-1.26%)
Aug 20, 2019 2.350 2.380 2.350 2.380 80,804 +0.13(+5.78%)
Aug 19, 2019 2.280 2.280 2.250 2.250 19,531 -0.04(-1.75%)
Aug 16, 2019 2.300 2.300 2.290 2.290 700 -0.01(-0.43%)
Aug 15, 2019 2.260 2.300 2.260 2.300 8,211 +0.02(+0.88%)
Aug 14, 2019 2.290 2.330 2.280 2.280 14,109 -0.06(-2.56%)
Aug 13, 2019 2.380 2.380 2.294 2.340 5,275 -0.04(-1.68%)
Aug 12, 2019 2.290 2.400 2.290 2.380 5,189 -0.01(-0.42%)
Aug 09, 2019 2.310 2.470 2.310 2.390 2,200 +0.08(+3.46%)
Aug 08, 2019 2.330 2.330 2.300 2.310 27,522 +0.02(+0.87%)
Aug 07, 2019 2.380 2.390 2.280 2.290 32,742 -0.08(-3.38%)
Aug 06, 2019 2.670 2.670 2.370 2.370 14,212 -0.21(-8.14%)
Aug 05, 2019 2.700 2.700 2.570 2.580 1,100 -0.12(-4.44%)
Aug 02, 2019 2.650 2.700 2.650 2.700 2,100 -0.05(-1.82%)
Aug 01, 2019 2.700 2.750 2.640 2.750 12,117 -0.16(-5.50%)
Jul 31, 2019 2.640 2.940 2.620 2.910 55,103 +0.26(+9.81%)
Jul 30, 2019 2.650 2.650 2.620 2.650 1,195 +0.00(+0.00%)
Jul 29, 2019 2.600 2.650 2.580 2.650 1,753 +0.05(+1.84%)
Jul 26, 2019 2.590 2.620 2.590 2.602 2,000 -0.02(-0.68%)
Jul 25, 2019 2.620 2.630 2.620 2.620 974 -0.02(-0.76%)
Jul 24, 2019 2.660 2.660 2.590 2.640 6,287 -0.01(-0.38%)
Jul 23, 2019 2.590 2.670 2.590 2.650 33,988 +0.01(+0.38%)
Jul 22, 2019 2.500 2.640 2.500 2.640 23,647 +0.14(+5.60%)
Jul 19, 2019 2.510 2.510 2.500 2.500 2,000 -0.04(-1.57%)
Jul 18, 2019 2.460 2.540 2.460 2.540 4,009 +0.08(+3.25%)
Jul 17, 2019 2.520 2.520 2.460 2.460 5,558 -0.02(-0.81%)
Jul 16, 2019 2.520 2.540 2.480 2.480 15,829 +0.00(+0.00%)
Jul 15, 2019 2.520 2.539 2.480 2.480 4,148 -0.05(-1.98%)
Jul 12, 2019 2.460 2.539 2.460 2.530 10,200 +0.10(+4.12%)
Jul 11, 2019 2.450 2.450 2.420 2.430 1,948 -0.04(-1.62%)
Jul 10, 2019 2.470 2.500 2.460 2.470 3,333 -0.03(-1.20%)
Jul 09, 2019 2.550 2.550 2.450 2.500 7,114 -0.05(-1.96%)
Jul 08, 2019 2.491 2.550 2.490 2.550 1,153 +0.10(+4.08%)
Jul 05, 2019 2.480 2.510 2.410 2.450 10,500 -0.04(-1.61%)
Jul 03, 2019 2.550 2.550 2.480 2.490 5,300 -0.08(-3.11%)
Jul 02, 2019 2.565 2.650 2.555 2.570 4,448 +0.07(+2.80%)
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.