Pingtan Marine Enterprise Ltd Recent Share Price (USX:PME)

USX:PME - Pingtan Marine Enterprise Ltd Pingtan Marine Enterprise Ltd
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Dec 2018	USD	1.93	2.23	1.9	2.2	2.2	+0.19 (+9.45%)	32,920
21 Dec 2018	USD	2.25	2.25	1.92	2.01	2.01	-0.19 (-8.64%)	152,704
20 Dec 2018	USD	2.25	2.2665	2.12	2.2	2.2	+0.05 (+2.33%)	6,090
19 Dec 2018	USD	2.23	2.36	2.13	2.15	2.15	-0.07 (-3.15%)	17,966
18 Dec 2018	USD	2.27	2.3328	2.1101	2.22	2.22	-0.07 (-3.06%)	22,243
17 Dec 2018	USD	2.36	2.4389	2.19	2.29	2.29	-0.09 (-3.78%)	212,001
14 Dec 2018	USD	2.337	2.45	2.337	2.38	2.38	-0.07 (-2.86%)	8,013
13 Dec 2018	USD	2.39	2.45	2.39	2.45	2.45	+0.05 (+2.08%)	2,415
12 Dec 2018	USD	2.35	2.48	2.34	2.4	2.4	+0.07 (+3.00%)	34,046
11 Dec 2018	USD	2.4	2.4	2.3229	2.33	2.33	-0.07 (-2.92%)	5,388
10 Dec 2018	USD	2.4	2.4	2.32	2.4	2.4	-0.01 (-0.41%)	785
7 Dec 2018	USD	2.38	2.41	2.34	2.41	2.41	-0.01 (-0.41%)	4,896
6 Dec 2018	USD	2.37	2.42	2.3	2.42	2.42	0.0 (0.0%)	12,897
4 Dec 2018	USD	2.39	2.47	2.381	2.42	2.42	-0.13 (-5.10%)	28,614
3 Dec 2018	USD	2.71	2.785	2.54	2.55	2.55	-0.16 (-5.90%)	10,897
30 Nov 2018	USD	2.82	2.83	2.61	2.71	2.71	-0.09 (-3.21%)	30,466
29 Nov 2018	USD	2.56	2.8	2.56	2.8	2.8	+0.2 (+7.69%)	55,408
28 Nov 2018	USD	2.39	2.6	2.39	2.6	2.6	+0.21 (+8.79%)	42,408
27 Nov 2018	USD	2.27	2.4	2.22	2.39	2.39	+0.05 (+2.14%)	38,651
26 Nov 2018	USD	2.23	2.35	2.22	2.34	2.34	+0.12 (+5.41%)	52,099
23 Nov 2018	USD	2.26	2.32	2.2	2.22	2.22	-0.07 (-3.06%)	33,989
22 Nov 2018	USD	2.29	2.29	2.29	2.29	2.29	0.0 (0.0%)	0
21 Nov 2018	USD	2.41	2.47	2.25	2.29	2.29	-0.09 (-3.78%)	26,828
20 Nov 2018	USD	2.36	2.405	2.325	2.38	2.38	+0.01 (+0.42%)	1,970
19 Nov 2018	USD	2.38	2.41	2.31	2.37	2.37	-0.01 (-0.42%)	6,146
16 Nov 2018	USD	2.46	2.46	2.36	2.38	2.38	-0.08 (-3.25%)	5,998
15 Nov 2018	USD	2.4708	2.4708	2.36	2.46	2.46	-0.03 (-1.20%)	17,998
14 Nov 2018	USD	2.44	2.5	2.44	2.49	2.49	+0.04 (+1.63%)	21,975
13 Nov 2018	USD	2.52	2.55	2.3501	2.45	2.45	-0.07 (-2.78%)	20,519
12 Nov 2018	USD	2.69	2.69	2.4066	2.52	2.52	-0.15 (-5.62%)	77,409

Unicorn Response |