Mail

PME - Pingtan Marine Enterprise Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 17, 2019	2.5200	2.5200	2.4700	2.4700	2.4700	3,597
Jul 16, 2019	2.5200	2.5400	2.4800	2.4800	2.4800	15,800
Jul 15, 2019	2.5200	2.5400	2.4800	2.4800	2.4800	4,100
Jul 12, 2019	2.4600	2.5400	2.4600	2.5300	2.5300	10,300
Jul 11, 2019	2.4500	2.4500	2.4200	2.4300	2.4300	1,900
Jul 10, 2019	2.4700	2.5000	2.4600	2.4700	2.4700	3,300
Jul 09, 2019	2.5500	2.5500	2.4500	2.5000	2.5000	7,100
Jul 08, 2019	2.4900	2.5500	2.4900	2.5500	2.5500	1,200
Jul 05, 2019	2.4800	2.5100	2.4100	2.4500	2.4500	10,500
Jul 03, 2019	2.5500	2.5500	2.4800	2.4900	2.4900	5,300
Jul 02, 2019	2.5600	2.6500	2.5500	2.5700	2.5700	4,400
Jul 01, 2019	2.7600	2.7600	2.4300	2.5000	2.5000	33,900
Jun 28, 2019	2.5400	2.8800	2.5400	2.7900	2.7900	124,800
Jun 27, 2019	2.4600	2.5600	2.4600	2.5200	2.5200	52,800
Jun 26, 2019	2.4000	2.4800	2.3800	2.4700	2.4700	53,900
Jun 25, 2019	2.3700	2.4000	2.3700	2.4000	2.4000	28,700
Jun 24, 2019	2.3300	2.3600	2.3300	2.3500	2.3500	51,100
Jun 21, 2019	2.3100	2.3500	2.3100	2.3100	2.3100	50,400
Jun 20, 2019	2.3000	2.3300	2.2700	2.2800	2.2800	53,000
Jun 19, 2019	2.2900	2.3100	2.2500	2.2500	2.2500	60,200
Jun 18, 2019	2.2700	2.3100	2.2500	2.2500	2.2500	78,000
Jun 17, 2019	2.2400	2.2700	2.2400	2.2700	2.2700	8,400
Jun 14, 2019	2.1000	2.2700	2.0600	2.2200	2.2200	35,400
Jun 13, 2019	2.1800	2.2000	2.1500	2.1500	2.1500	19,900
Jun 12, 2019	2.1500	2.2700	2.1500	2.1900	2.1900	9,800
Jun 11, 2019	2.1000	2.2200	2.1000	2.1500	2.1500	52,500
Jun 10, 2019	2.1000	2.1400	2.0800	2.1400	2.1400	3,500
Jun 07, 2019	2.1200	2.1300	2.1200	2.1200	2.1200	1,500
Jun 06, 2019	2.1400	2.1400	2.1000	2.1300	2.1300	8,300
Jun 05, 2019	2.1300	2.1900	2.1300	2.1900	2.1900	600
Jun 04, 2019	2.1400	2.2600	2.1200	2.1800	2.1800	11,900
Jun 03, 2019	2.2400	2.2400	2.1400	2.1400	2.1400	2,200
May 31, 2019	2.1300	2.2800	2.1300	2.2800	2.2800	3,100
May 30, 2019	2.1000	2.3700	2.1000	2.2600	2.2600	46,600
May 29, 2019	2.1700	2.1700	2.0800	2.0800	2.0800	8,000
May 28, 2019	2.1900	2.2000	2.1900	2.1900	2.1900	4,700
May 24, 2019	2.1100	2.1900	2.1100	2.1500	2.1500	4,800
May 23, 2019	2.1600	2.1600	2.1100	2.1100	2.1100	2,900
May 22, 2019	2.1900	2.1900	2.1600	2.1600	2.1600	1,900
May 21, 2019	2.1900	2.2200	2.1600	2.1700	2.1700	16,100
May 20, 2019	2.1400	2.1900	2.1200	2.1700	2.1700	5,200
May 17, 2019	2.1800	2.1900	2.1700	2.1700	2.1700	1,200
May 16, 2019	2.1900	2.1900	2.1600	2.1600	2.1600	3,500
May 15, 2019	2.0400	2.1900	2.0400	2.1800	2.1800	5,800
May 14, 2019	2.0800	2.1900	2.0600	2.1900	2.1900	9,100
May 13, 2019	2.0700	2.0900	2.0300	2.0700	2.0700	13,600
May 10, 2019	2.1200	2.1900	2.0500	2.1300	2.1300	28,000
May 09, 2019	2.1600	2.2000	2.1600	2.1900	2.1900	13,000
May 08, 2019	2.2200	2.2200	2.1800	2.1900	2.1900	10,100
May 07, 2019	2.2000	2.2300	2.2000	2.2200	2.2200	11,300
May 06, 2019	2.2500	2.2900	2.2200	2.2300	2.2300	21,000
May 03, 2019	2.2600	2.2800	2.2500	2.2800	2.2800	2,800
May 02, 2019	2.2600	2.3400	2.2300	2.2300	2.2300	29,600
May 01, 2019	2.4000	2.4000	2.2100	2.2100	2.2100	27,400
Apr 30, 2019	2.1800	2.4400	2.1700	2.4300	2.4300	52,200
Apr 29, 2019	2.2100	2.2100	2.1700	2.2100	2.2100	3,600
Apr 26, 2019	2.2000	2.2100	2.1700	2.2000	2.2000	5,500
Apr 25, 2019	2.1300	2.1700	2.1300	2.1700	2.1700	3,000
Apr 24, 2019	2.2300	2.2300	2.1500	2.1600	2.1600	6,200
Apr 23, 2019	2.2500	2.2600	2.1400	2.2100	2.2100	10,900
Apr 22, 2019	2.2600	2.3000	2.2500	2.2700	2.2700	4,100
Apr 18, 2019	2.3000	2.3100	2.2000	2.3000	2.3000	26,100
Apr 17, 2019	2.3400	2.3600	2.2500	2.2800	2.2800	7,800
Apr 16, 2019	2.3800	2.3900	2.2500	2.3100	2.3100	26,500
Apr 15, 2019	2.4000	2.4000	2.3700	2.3800	2.3800	17,800
Apr 12, 2019	2.3900	2.4300	2.3700	2.3700	2.3700	12,100
Apr 11, 2019	2.3200	2.4000	2.3200	2.3900	2.3900	49,200
Apr 10, 2019	2.3300	2.3500	2.3300	2.3500	2.3500	3,100
Apr 09, 2019	2.3400	2.3900	2.3400	2.3700	2.3700	6,000
Apr 08, 2019	2.2200	2.3700	2.2200	2.3100	2.3100	44,100
Apr 05, 2019	2.1300	2.2600	2.1300	2.2400	2.2400	40,200
Apr 04, 2019	2.2000	2.2000	2.1000	2.1300	2.1300	86,600
Apr 03, 2019	2.2600	2.2800	2.2200	2.2200	2.2200	15,100
Apr 02, 2019	2.3200	2.3200	2.2500	2.2800	2.2800	9,300
Apr 01, 2019	2.4000	2.4100	2.3000	2.3200	2.3200	37,600
Mar 29, 2019	2.3600	2.4300	2.3400	2.3700	2.3700	19,500
Mar 28, 2019	2.4000	2.4000	2.2900	2.3000	2.3000	22,100
Mar 27, 2019	2.3000	2.3800	2.3000	2.3000	2.3000	62,300
Mar 26, 2019	2.1400	2.2600	2.1400	2.2400	2.2400	31,100
Mar 25, 2019	2.1100	2.1800	2.1000	2.1800	2.1800	8,500
Mar 22, 2019	2.1400	2.1600	2.1200	2.1400	2.1400	7,700
Mar 21, 2019	2.1600	2.1800	2.1600	2.1700	2.1700	9,000
Mar 20, 2019	2.1700	2.2300	2.1600	2.1800	2.1800	30,100
Mar 19, 2019	2.0900	2.2000	2.0900	2.2000	2.2000	36,700
Mar 18, 2019	2.1900	2.2300	2.0800	2.0900	2.0900	55,000
Mar 15, 2019	2.3800	2.3800	2.2200	2.2700	2.2700	89,700
Mar 14, 2019	2.3700	2.3800	2.3500	2.3800	2.3800	3,600
Mar 13, 2019	2.3700	2.3800	2.3700	2.3700	2.3700	2,400
Mar 12, 2019	2.3800	2.3900	2.3500	2.3600	2.3600	4,600
Mar 11, 2019	2.3700	2.3900	2.3600	2.3800	2.3800	6,400
Mar 08, 2019	2.4100	2.4100	2.3400	2.3800	2.3800	3,900
Mar 07, 2019	2.3700	2.3700	2.2300	2.3500	2.3500	34,100
Mar 06, 2019	2.4100	2.5000	2.3600	2.4400	2.4400	134,100
Mar 05, 2019	2.2700	2.3700	2.2600	2.3500	2.3500	109,900
Mar 04, 2019	2.2700	2.2700	2.1900	2.2400	2.2400	7,500
Mar 01, 2019	2.1900	2.2700	2.1800	2.2700	2.2700	36,000
Feb 28, 2019	2.0600	2.2100	2.0600	2.1600	2.1600	68,600
Feb 27, 2019	2.1000	2.1200	2.0700	2.0900	2.0900	14,900
Feb 26, 2019	2.1200	2.1400	2.0900	2.1100	2.1100	8,600
Feb 25, 2019	2.2600	2.2700	2.0400	2.0800	2.0800	89,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...