PME

Pingtan Marine Enterprise Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pingtan Marine Enterprise Ltd PME NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 4.84% 0.65 20:00:01
Open Price Low Price High Price Close Price Prev Close
0.6013 0.56 0.66 0.65 0.62
more quote information »

PME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.620.710.55560.609322187,1650.034.84%
1 Month0.4730.790.4430.5923223295,3640.17737.42%
3 Months0.6621.020.42220.7122159321,308-0.012-1.81%
6 Months0.751.020.42220.7085037297,467-0.10-13.33%
1 Year1.561.850.42220.9201547277,047-0.91-58.33%
3 Years2.222.940.42221.13128,317-1.57-70.72%
5 Years3.305.180.42222.24146,552-2.65-80.3%

PME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 0.65 0.03 4.84% 0.6013 0.66 0.56 166,598
Jan 27 2022 0.62 -0.00106 -0.17% 0.6253 0.70 0.5835 167,288
Jan 26 2022 0.621058 -0.00754 -1.2% 0.6097 0.6549 0.5702 52,105
Jan 25 2022 0.6286 0.0611 10.77% 0.6051 0.682 0.60 211,796
Jan 24 2022 0.5675 -0.078 -12.08% 0.66 0.66 0.5556 317,147
Jan 21 2022 0.6455 0.0215 3.45% 0.62 0.71 0.5701 187,488
Jan 20 2022 0.624 -0.056 -8.24% 0.6596 0.71 0.61 116,540
Jan 19 2022 0.68 -0.04 -5.56% 0.72 0.72 0.6752 220,440
Jan 18 2022 0.72 0.00 0.0% 0.73 0.79 0.711001 246,838
Jan 14 2022 0.72 0.11 18.03% 0.6383 0.73 0.6101 618,830
Jan 13 2022 0.61 0.032 5.54% 0.5842 0.63 0.5512 208,490
Jan 12 2022 0.578 0.0287 5.22% 0.5457 0.5849 0.5142 363,659
Jan 11 2022 0.5493 0.0223 4.23% 0.5111 0.55 0.51 80,726
Jan 10 2022 0.527 0.007 1.35% 0.5383 0.54 0.50 189,641
Jan 07 2022 0.52 0.02 4.0% 0.50 0.54 0.4511 442,322
Jan 06 2022 0.50 -0.0274 -5.2% 0.5241 0.5251 0.45 674,014
Jan 05 2022 0.5274 -0.1124 -17.57% 0.6206 0.6206 0.47 564,581
Jan 04 2022 0.6398 0.0148 2.37% 0.63 0.65 0.5801 119,053
Jan 03 2022 0.625 0.0503 8.75% 0.5904 0.63 0.55 154,882
Dec 31 2021 0.5747 0.1041 22.12% 0.473 0.645 0.443 676,085
Dec 30 2021 0.4706 0.0156 3.43% 0.52 0.52 0.47 623,285
Dec 29 2021 0.455 -0.1654 -26.66% 0.67 0.68 0.4222 605,488
See More Historical Prices ยป
Your Recent History
NASDAQ
PME
Pingtan Ma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220129 05:28:42