Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,140.50
-6.25(-0.15%)
Dow Futures
32,732.00
-25.00(-0.08%)
Nasdaq Futures
13,203.00
-25.75(-0.19%)
Russell 2000 Futures
1,919.90
-1.90(-0.10%)
Crude Oil
88.25
-0.76(-0.85%)
Gold
1,789.60
-1.60(-0.09%)

Advertisement

Pingtan Marine Enterprise Ltd. (PME)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.9281

+0.0181

(+1.99%)

At close: 04:00PM EDT

0.9002

-0.03

(-3.01%)

After hours:

07:48PM EDT

Advertisement

Time Period:

Aug 07, 2021 - Aug 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	0.9300	1.0000	0.9200	0.9300	0.9300	37,000
Aug 04, 2022	0.9500	0.9700	0.9000	0.9100	0.9100	21,200
Aug 03, 2022	0.9100	0.9900	0.9000	0.9000	0.9000	53,900
Aug 02, 2022	0.9400	0.9700	0.9300	0.9500	0.9500	23,000
Aug 01, 2022	0.9400	0.9800	0.9300	0.9500	0.9500	27,600
Jul 29, 2022	0.9800	1.0000	0.9700	0.9700	0.9700	83,000
Jul 28, 2022	1.0200	1.0200	0.9900	0.9900	0.9900	83,500
Jul 27, 2022	0.9900	1.0700	0.9900	1.0500	1.0500	77,400
Jul 26, 2022	1.0100	1.0400	1.0000	1.0000	1.0000	69,100
Jul 25, 2022	1.0000	1.0200	1.0000	1.0200	1.0200	67,300
Jul 22, 2022	0.9700	1.0500	0.9700	1.0300	1.0300	103,100
Jul 21, 2022	1.0400	1.0400	0.9800	1.0000	1.0000	61,100
Jul 20, 2022	0.9500	1.0300	0.9500	1.0300	1.0300	400,400
Jul 19, 2022	0.8500	0.9500	0.8500	0.9400	0.9400	212,700
Jul 18, 2022	0.8800	0.9000	0.8200	0.8500	0.8500	60,700
Jul 15, 2022	0.9000	0.9100	0.8600	0.9000	0.9000	55,500
Jul 14, 2022	0.8800	0.9000	0.8500	0.8700	0.8700	35,200
Jul 13, 2022	0.8600	0.9200	0.8600	0.8700	0.8700	32,600
Jul 12, 2022	0.8800	0.9200	0.8500	0.8800	0.8800	42,100
Jul 11, 2022	0.8700	0.9100	0.8500	0.8700	0.8700	30,600
Jul 08, 2022	0.8800	0.9100	0.8700	0.8700	0.8700	31,800
Jul 07, 2022	0.9000	0.9500	0.8600	0.8900	0.8900	58,900
Jul 06, 2022	0.8800	0.9400	0.8700	0.9000	0.9000	30,000
Jul 05, 2022	0.8000	0.9500	0.7700	0.9400	0.9400	280,200
Jul 01, 2022	0.8800	0.8900	0.8000	0.8400	0.8400	76,400
Jun 30, 2022	0.9000	0.9200	0.8500	0.8900	0.8900	120,400
Jun 29, 2022	0.9900	1.0000	0.9000	0.9300	0.9300	209,600
Jun 28, 2022	1.0000	1.0000	0.9500	1.0000	1.0000	190,100
Jun 27, 2022	1.0000	1.0100	0.9800	1.0000	1.0000	43,200
Jun 24, 2022	1.0100	1.0200	1.0000	1.0000	1.0000	70,800
Jun 23, 2022	1.0200	1.0800	1.0000	1.0300	1.0300	192,100
Jun 22, 2022	1.0400	1.0400	0.9800	1.0300	1.0300	164,200
Jun 21, 2022	1.0300	1.1000	1.0000	1.0500	1.0500	229,700
Jun 17, 2022	1.0000	1.0600	0.9800	1.0300	1.0300	370,000
Jun 16, 2022	0.9900	1.0400	0.9700	1.0300	1.0300	246,500
Jun 15, 2022	1.0100	1.0200	0.9900	1.0200	1.0200	65,600
Jun 14, 2022	1.0200	1.0300	0.9900	1.0200	1.0200	238,500
Jun 13, 2022	1.0400	1.0500	1.0000	1.0400	1.0400	132,700
Jun 10, 2022	1.0000	1.1200	1.0000	1.0600	1.0600	285,000
Jun 09, 2022	1.0300	1.1100	1.0300	1.0500	1.0500	710,500
Jun 08, 2022	1.0100	1.0500	0.9800	1.0300	1.0300	294,500
Jun 07, 2022	1.0100	1.0200	0.9900	1.0200	1.0200	389,700
Jun 06, 2022	1.0200	1.0200	0.9800	1.0200	1.0200	194,400
Jun 03, 2022	1.0200	1.0300	0.9800	1.0200	1.0200	160,000
Jun 02, 2022	0.9900	1.0500	0.9700	1.0500	1.0500	273,600
Jun 01, 2022	1.0000	1.0000	0.9600	1.0000	1.0000	212,500
May 31, 2022	1.0000	1.0400	0.9900	1.0200	1.0200	246,600
May 27, 2022	1.0200	1.0400	1.0000	1.0200	1.0200	249,400
May 26, 2022	1.0400	1.0400	0.9800	1.0200	1.0200	204,800
May 25, 2022	0.9900	1.0500	0.9900	1.0400	1.0400	715,900
May 24, 2022	0.9400	1.0000	0.9300	1.0000	1.0000	1,004,600
May 23, 2022	0.9300	0.9500	0.9300	0.9500	0.9500	42,100
May 20, 2022	0.9000	0.9200	0.8700	0.9100	0.9100	51,500
May 19, 2022	0.8900	0.9300	0.8400	0.9300	0.9300	75,300
May 18, 2022	0.8900	0.9500	0.8900	0.9200	0.9200	50,100
May 17, 2022	0.9300	0.9400	0.8800	0.9400	0.9400	59,500
May 16, 2022	0.9400	0.9500	0.8800	0.9300	0.9300	61,100
May 13, 2022	0.9000	0.9500	0.8500	0.9400	0.9400	167,200
May 12, 2022	0.9200	0.9400	0.8800	0.9000	0.9000	225,800
May 11, 2022	0.9500	0.9900	0.9000	0.9500	0.9500	563,700
May 10, 2022	0.9000	1.0300	0.8600	1.0000	1.0000	965,500
May 09, 2022	0.9100	0.9900	0.9100	0.9400	0.9400	673,700
May 06, 2022	0.9000	0.9800	0.9000	0.9700	0.9700	796,700
May 05, 2022	0.8400	0.9400	0.8200	0.9300	0.9300	578,000
May 04, 2022	0.7900	0.8500	0.7800	0.8400	0.8400	307,200
May 03, 2022	0.8100	0.8200	0.7800	0.8100	0.8100	173,100
May 02, 2022	0.7300	0.8300	0.6900	0.8000	0.8000	401,500
Apr 29, 2022	0.6500	0.7500	0.6300	0.7300	0.7300	345,500
Apr 28, 2022	0.6600	0.6700	0.6300	0.6500	0.6500	81,800
Apr 27, 2022	0.6500	0.6800	0.6300	0.6600	0.6600	55,300
Apr 26, 2022	0.6300	0.6700	0.6300	0.6500	0.6500	71,900
Apr 25, 2022	0.6500	0.6800	0.6300	0.6300	0.6300	77,100
Apr 22, 2022	0.6500	0.6800	0.6300	0.6400	0.6400	64,800
Apr 21, 2022	0.6900	0.6900	0.6200	0.6200	0.6200	75,900
Apr 20, 2022	0.6500	0.7000	0.6400	0.6800	0.6800	135,300
Apr 19, 2022	0.6700	0.6900	0.6300	0.6500	0.6500	77,400
Apr 18, 2022	0.6700	0.6700	0.6500	0.6600	0.6600	86,100
Apr 14, 2022	0.6500	0.7000	0.6200	0.6700	0.6700	56,000
Apr 13, 2022	0.6600	0.6700	0.6200	0.6600	0.6600	62,800
Apr 12, 2022	0.6200	0.6800	0.6000	0.6700	0.6700	191,000
Apr 11, 2022	0.6200	0.6500	0.6200	0.6300	0.6300	63,900
Apr 08, 2022	0.6100	0.6500	0.6000	0.6200	0.6200	81,900
Apr 07, 2022	0.6400	0.6600	0.6100	0.6100	0.6100	58,800
Apr 06, 2022	0.6300	0.6400	0.6100	0.6100	0.6100	58,100
Apr 05, 2022	0.6500	0.6800	0.6100	0.6300	0.6300	69,900
Apr 04, 2022	0.6600	0.6800	0.6300	0.6400	0.6400	67,800
Apr 01, 2022	0.6500	0.6900	0.6300	0.6400	0.6400	76,400
Mar 31, 2022	0.6800	0.7100	0.6200	0.6400	0.6400	102,800
Mar 30, 2022	0.6800	0.7000	0.6700	0.6900	0.6900	150,200
Mar 29, 2022	0.7400	0.7400	0.6500	0.6800	0.6800	127,900
Mar 28, 2022	0.7100	0.7200	0.6500	0.6700	0.6700	244,700
Mar 25, 2022	0.6900	0.7400	0.6700	0.7200	0.7200	437,500
Mar 24, 2022	0.6200	0.7000	0.6200	0.6800	0.6800	830,500
Mar 23, 2022	0.6300	0.6500	0.6300	0.6300	0.6300	72,700
Mar 22, 2022	0.6200	0.6500	0.6000	0.6200	0.6200	154,200
Mar 21, 2022	0.6000	0.6500	0.5900	0.6200	0.6200	228,700
Mar 18, 2022	0.6000	0.6600	0.5900	0.6100	0.6100	114,900
Mar 17, 2022	0.5900	0.6600	0.5800	0.6100	0.6100	158,200
Mar 16, 2022	0.5800	0.6200	0.5600	0.5800	0.5800	98,300
Mar 15, 2022	0.6500	0.6700	0.5400	0.5500	0.5500	326,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,140.50-6.25(-0.15%)

Dow Futures32,732.00-25.00(-0.08%)

Nasdaq Futures13,203.00-25.75(-0.19%)

Russell 2000 Futures1,919.90-1.90(-0.10%)

Crude Oil88.25-0.76(-0.85%)

Gold1,789.60-1.60(-0.09%)

Pingtan Marine Enterprise Ltd. (PME)

S&P Futures
4,140.50
-6.25(-0.15%)

Dow Futures
32,732.00
-25.00(-0.08%)

Nasdaq Futures
13,203.00
-25.75(-0.19%)

Russell 2000 Futures
1,919.90
-1.90(-0.10%)

Crude Oil
88.25
-0.76(-0.85%)

Gold
1,789.60
-1.60(-0.09%)