PME - Pingtan Marine Enterprise Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20192.52002.52002.47002.47002.47003,597
Jul 16, 20192.52002.54002.48002.48002.480015,800
Jul 15, 20192.52002.54002.48002.48002.48004,100
Jul 12, 20192.46002.54002.46002.53002.530010,300
Jul 11, 20192.45002.45002.42002.43002.43001,900
Jul 10, 20192.47002.50002.46002.47002.47003,300
Jul 09, 20192.55002.55002.45002.50002.50007,100
Jul 08, 20192.49002.55002.49002.55002.55001,200
Jul 05, 20192.48002.51002.41002.45002.450010,500
Jul 03, 20192.55002.55002.48002.49002.49005,300
Jul 02, 20192.56002.65002.55002.57002.57004,400
Jul 01, 20192.76002.76002.43002.50002.500033,900
Jun 28, 20192.54002.88002.54002.79002.7900124,800
Jun 27, 20192.46002.56002.46002.52002.520052,800
Jun 26, 20192.40002.48002.38002.47002.470053,900
Jun 25, 20192.37002.40002.37002.40002.400028,700
Jun 24, 20192.33002.36002.33002.35002.350051,100
Jun 21, 20192.31002.35002.31002.31002.310050,400
Jun 20, 20192.30002.33002.27002.28002.280053,000
Jun 19, 20192.29002.31002.25002.25002.250060,200
Jun 18, 20192.27002.31002.25002.25002.250078,000
Jun 17, 20192.24002.27002.24002.27002.27008,400
Jun 14, 20192.10002.27002.06002.22002.220035,400
Jun 13, 20192.18002.20002.15002.15002.150019,900
Jun 12, 20192.15002.27002.15002.19002.19009,800
Jun 11, 20192.10002.22002.10002.15002.150052,500
Jun 10, 20192.10002.14002.08002.14002.14003,500
Jun 07, 20192.12002.13002.12002.12002.12001,500
Jun 06, 20192.14002.14002.10002.13002.13008,300
Jun 05, 20192.13002.19002.13002.19002.1900600
Jun 04, 20192.14002.26002.12002.18002.180011,900
Jun 03, 20192.24002.24002.14002.14002.14002,200
May 31, 20192.13002.28002.13002.28002.28003,100
May 30, 20192.10002.37002.10002.26002.260046,600
May 29, 20192.17002.17002.08002.08002.08008,000
May 28, 20192.19002.20002.19002.19002.19004,700
May 24, 20192.11002.19002.11002.15002.15004,800
May 23, 20192.16002.16002.11002.11002.11002,900
May 22, 20192.19002.19002.16002.16002.16001,900
May 21, 20192.19002.22002.16002.17002.170016,100
May 20, 20192.14002.19002.12002.17002.17005,200
May 17, 20192.18002.19002.17002.17002.17001,200
May 16, 20192.19002.19002.16002.16002.16003,500
May 15, 20192.04002.19002.04002.18002.18005,800
May 14, 20192.08002.19002.06002.19002.19009,100
May 13, 20192.07002.09002.03002.07002.070013,600
May 10, 20192.12002.19002.05002.13002.130028,000
May 09, 20192.16002.20002.16002.19002.190013,000
May 08, 20192.22002.22002.18002.19002.190010,100
May 07, 20192.20002.23002.20002.22002.220011,300
May 06, 20192.25002.29002.22002.23002.230021,000
May 03, 20192.26002.28002.25002.28002.28002,800
May 02, 20192.26002.34002.23002.23002.230029,600
May 01, 20192.40002.40002.21002.21002.210027,400
Apr 30, 20192.18002.44002.17002.43002.430052,200
Apr 29, 20192.21002.21002.17002.21002.21003,600
Apr 26, 20192.20002.21002.17002.20002.20005,500
Apr 25, 20192.13002.17002.13002.17002.17003,000
Apr 24, 20192.23002.23002.15002.16002.16006,200
Apr 23, 20192.25002.26002.14002.21002.210010,900
Apr 22, 20192.26002.30002.25002.27002.27004,100
Apr 18, 20192.30002.31002.20002.30002.300026,100
Apr 17, 20192.34002.36002.25002.28002.28007,800
Apr 16, 20192.38002.39002.25002.31002.310026,500
Apr 15, 20192.40002.40002.37002.38002.380017,800
Apr 12, 20192.39002.43002.37002.37002.370012,100
Apr 11, 20192.32002.40002.32002.39002.390049,200
Apr 10, 20192.33002.35002.33002.35002.35003,100
Apr 09, 20192.34002.39002.34002.37002.37006,000
Apr 08, 20192.22002.37002.22002.31002.310044,100
Apr 05, 20192.13002.26002.13002.24002.240040,200
Apr 04, 20192.20002.20002.10002.13002.130086,600
Apr 03, 20192.26002.28002.22002.22002.220015,100
Apr 02, 20192.32002.32002.25002.28002.28009,300
Apr 01, 20192.40002.41002.30002.32002.320037,600
Mar 29, 20192.36002.43002.34002.37002.370019,500
Mar 28, 20192.40002.40002.29002.30002.300022,100
Mar 27, 20192.30002.38002.30002.30002.300062,300
Mar 26, 20192.14002.26002.14002.24002.240031,100
Mar 25, 20192.11002.18002.10002.18002.18008,500
Mar 22, 20192.14002.16002.12002.14002.14007,700
Mar 21, 20192.16002.18002.16002.17002.17009,000
Mar 20, 20192.17002.23002.16002.18002.180030,100
Mar 19, 20192.09002.20002.09002.20002.200036,700
Mar 18, 20192.19002.23002.08002.09002.090055,000
Mar 15, 20192.38002.38002.22002.27002.270089,700
Mar 14, 20192.37002.38002.35002.38002.38003,600
Mar 13, 20192.37002.38002.37002.37002.37002,400
Mar 12, 20192.38002.39002.35002.36002.36004,600
Mar 11, 20192.37002.39002.36002.38002.38006,400
Mar 08, 20192.41002.41002.34002.38002.38003,900
Mar 07, 20192.37002.37002.23002.35002.350034,100
Mar 06, 20192.41002.50002.36002.44002.4400134,100
Mar 05, 20192.27002.37002.26002.35002.3500109,900
Mar 04, 20192.27002.27002.19002.24002.24007,500
Mar 01, 20192.19002.27002.18002.27002.270036,000
Feb 28, 20192.06002.21002.06002.16002.160068,600
Feb 27, 20192.10002.12002.07002.09002.090014,900
Feb 26, 20192.12002.14002.09002.11002.11008,600
Feb 25, 20192.26002.27002.04002.08002.080089,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...