Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pingtan Marine Enterprise Ltd. (PME)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9281+0.0181 (+1.99%)
At close: 04:00PM EDT
0.9002 -0.03 (-3.01%)
After hours: 07:48PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.93001.00000.92000.93000.930037,000
Aug 04, 20220.95000.97000.90000.91000.910021,200
Aug 03, 20220.91000.99000.90000.90000.900053,900
Aug 02, 20220.94000.97000.93000.95000.950023,000
Aug 01, 20220.94000.98000.93000.95000.950027,600
Jul 29, 20220.98001.00000.97000.97000.970083,000
Jul 28, 20221.02001.02000.99000.99000.990083,500
Jul 27, 20220.99001.07000.99001.05001.050077,400
Jul 26, 20221.01001.04001.00001.00001.000069,100
Jul 25, 20221.00001.02001.00001.02001.020067,300
Jul 22, 20220.97001.05000.97001.03001.0300103,100
Jul 21, 20221.04001.04000.98001.00001.000061,100
Jul 20, 20220.95001.03000.95001.03001.0300400,400
Jul 19, 20220.85000.95000.85000.94000.9400212,700
Jul 18, 20220.88000.90000.82000.85000.850060,700
Jul 15, 20220.90000.91000.86000.90000.900055,500
Jul 14, 20220.88000.90000.85000.87000.870035,200
Jul 13, 20220.86000.92000.86000.87000.870032,600
Jul 12, 20220.88000.92000.85000.88000.880042,100
Jul 11, 20220.87000.91000.85000.87000.870030,600
Jul 08, 20220.88000.91000.87000.87000.870031,800
Jul 07, 20220.90000.95000.86000.89000.890058,900
Jul 06, 20220.88000.94000.87000.90000.900030,000
Jul 05, 20220.80000.95000.77000.94000.9400280,200
Jul 01, 20220.88000.89000.80000.84000.840076,400
Jun 30, 20220.90000.92000.85000.89000.8900120,400
Jun 29, 20220.99001.00000.90000.93000.9300209,600
Jun 28, 20221.00001.00000.95001.00001.0000190,100
Jun 27, 20221.00001.01000.98001.00001.000043,200
Jun 24, 20221.01001.02001.00001.00001.000070,800
Jun 23, 20221.02001.08001.00001.03001.0300192,100
Jun 22, 20221.04001.04000.98001.03001.0300164,200
Jun 21, 20221.03001.10001.00001.05001.0500229,700
Jun 17, 20221.00001.06000.98001.03001.0300370,000
Jun 16, 20220.99001.04000.97001.03001.0300246,500
Jun 15, 20221.01001.02000.99001.02001.020065,600
Jun 14, 20221.02001.03000.99001.02001.0200238,500
Jun 13, 20221.04001.05001.00001.04001.0400132,700
Jun 10, 20221.00001.12001.00001.06001.0600285,000
Jun 09, 20221.03001.11001.03001.05001.0500710,500
Jun 08, 20221.01001.05000.98001.03001.0300294,500
Jun 07, 20221.01001.02000.99001.02001.0200389,700
Jun 06, 20221.02001.02000.98001.02001.0200194,400
Jun 03, 20221.02001.03000.98001.02001.0200160,000
Jun 02, 20220.99001.05000.97001.05001.0500273,600
Jun 01, 20221.00001.00000.96001.00001.0000212,500
May 31, 20221.00001.04000.99001.02001.0200246,600
May 27, 20221.02001.04001.00001.02001.0200249,400
May 26, 20221.04001.04000.98001.02001.0200204,800
May 25, 20220.99001.05000.99001.04001.0400715,900
May 24, 20220.94001.00000.93001.00001.00001,004,600
May 23, 20220.93000.95000.93000.95000.950042,100
May 20, 20220.90000.92000.87000.91000.910051,500
May 19, 20220.89000.93000.84000.93000.930075,300
May 18, 20220.89000.95000.89000.92000.920050,100
May 17, 20220.93000.94000.88000.94000.940059,500
May 16, 20220.94000.95000.88000.93000.930061,100
May 13, 20220.90000.95000.85000.94000.9400167,200
May 12, 20220.92000.94000.88000.90000.9000225,800
May 11, 20220.95000.99000.90000.95000.9500563,700
May 10, 20220.90001.03000.86001.00001.0000965,500
May 09, 20220.91000.99000.91000.94000.9400673,700
May 06, 20220.90000.98000.90000.97000.9700796,700
May 05, 20220.84000.94000.82000.93000.9300578,000
May 04, 20220.79000.85000.78000.84000.8400307,200
May 03, 20220.81000.82000.78000.81000.8100173,100
May 02, 20220.73000.83000.69000.80000.8000401,500
Apr 29, 20220.65000.75000.63000.73000.7300345,500
Apr 28, 20220.66000.67000.63000.65000.650081,800
Apr 27, 20220.65000.68000.63000.66000.660055,300
Apr 26, 20220.63000.67000.63000.65000.650071,900
Apr 25, 20220.65000.68000.63000.63000.630077,100
Apr 22, 20220.65000.68000.63000.64000.640064,800
Apr 21, 20220.69000.69000.62000.62000.620075,900
Apr 20, 20220.65000.70000.64000.68000.6800135,300
Apr 19, 20220.67000.69000.63000.65000.650077,400
Apr 18, 20220.67000.67000.65000.66000.660086,100
Apr 14, 20220.65000.70000.62000.67000.670056,000
Apr 13, 20220.66000.67000.62000.66000.660062,800
Apr 12, 20220.62000.68000.60000.67000.6700191,000
Apr 11, 20220.62000.65000.62000.63000.630063,900
Apr 08, 20220.61000.65000.60000.62000.620081,900
Apr 07, 20220.64000.66000.61000.61000.610058,800
Apr 06, 20220.63000.64000.61000.61000.610058,100
Apr 05, 20220.65000.68000.61000.63000.630069,900
Apr 04, 20220.66000.68000.63000.64000.640067,800
Apr 01, 20220.65000.69000.63000.64000.640076,400
Mar 31, 20220.68000.71000.62000.64000.6400102,800
Mar 30, 20220.68000.70000.67000.69000.6900150,200
Mar 29, 20220.74000.74000.65000.68000.6800127,900
Mar 28, 20220.71000.72000.65000.67000.6700244,700
Mar 25, 20220.69000.74000.67000.72000.7200437,500
Mar 24, 20220.62000.70000.62000.68000.6800830,500
Mar 23, 20220.63000.65000.63000.63000.630072,700
Mar 22, 20220.62000.65000.60000.62000.6200154,200
Mar 21, 20220.60000.65000.59000.62000.6200228,700
Mar 18, 20220.60000.66000.59000.61000.6100114,900
Mar 17, 20220.59000.66000.58000.61000.6100158,200
Mar 16, 20220.58000.62000.56000.58000.580098,300
Mar 15, 20220.65000.67000.54000.55000.5500326,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement