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
17 Aug 2018	USD	2.66	2.66	2.591	2.63	2.63	+0.02 (+0.77%)	15,547
16 Aug 2018	USD	2.69	2.69	2.6079	2.61	2.61	-0.02 (-0.76%)	12,277
15 Aug 2018	USD	2.6	2.63	2.58	2.63	2.63	-0.01 (-0.38%)	9,869
14 Aug 2018	USD	2.57	2.64	2.57	2.64	2.64	+0.07 (+2.72%)	6,050
13 Aug 2018	USD	2.61	2.71	2.55	2.57	2.57	-0.07 (-2.65%)	18,982
10 Aug 2018	USD	2.501	2.64	2.501	2.64	2.64	-0.03 (-1.12%)	15,904
9 Aug 2018	USD	2.6	2.67	2.51	2.67	2.67	+0.07 (+2.69%)	33,526
8 Aug 2018	USD	2.5	2.6	2.48	2.6	2.6	+0.12 (+4.84%)	23,345
7 Aug 2018	USD	2.68	2.68	2.48	2.48	2.48	-0.14 (-5.34%)	61,091
6 Aug 2018	USD	2.657	2.71	2.58	2.62	2.62	-0.07 (-2.60%)	19,458
3 Aug 2018	USD	2.67	2.73	2.54	2.69	2.69	+0.02 (+0.75%)	33,803
2 Aug 2018	USD	2.623	2.74	2.55	2.67	2.67	-0.02 (-0.74%)	91,522
1 Aug 2018	USD	2.86	2.86	2.63	2.69	2.69	-0.13 (-4.61%)	42,125
31 Jul 2018	USD	2.56	2.9	2.51	2.82	2.82	+0.3 (+11.90%)	143,065
30 Jul 2018	USD	2.5996	2.5996	2.5	2.52	2.52	-0.08 (-3.08%)	21,588
27 Jul 2018	USD	2.671	2.69	2.57	2.6	2.6	-0.14 (-5.11%)	13,781
26 Jul 2018	USD	2.57	2.74	2.5506	2.74	2.74	+0.12 (+4.58%)	64,868
25 Jul 2018	USD	2.57	2.62	2.51	2.62	2.62	+0.05 (+1.95%)	45,961
24 Jul 2018	USD	2.71	2.71	2.531	2.57	2.57	-0.04 (-1.53%)	206,935
23 Jul 2018	USD	2.65	2.75	2.5401	2.61	2.61	+0.07 (+2.76%)	28,762
20 Jul 2018	USD	2.6	2.64	2.5036	2.54	2.54	+0.06 (+2.42%)	20,108
19 Jul 2018	USD	2.65	2.65	2.48	2.48	2.48	-0.15 (-5.70%)	42,144
18 Jul 2018	USD	2.65	2.72	2.6	2.63	2.63	-0.01 (-0.38%)	49,098
17 Jul 2018	USD	2.74	2.74	2.62	2.64	2.64	-0.1 (-3.65%)	37,401
16 Jul 2018	USD	2.61	2.77	2.61	2.74	2.74	+0.16 (+6.20%)	53,527
13 Jul 2018	USD	2.65	2.66	2.56	2.58	2.58	-0.09 (-3.37%)	30,032
12 Jul 2018	USD	2.664	2.73	2.61	2.67	2.67	-0.01 (-0.37%)	17,214
11 Jul 2018	USD	2.67	2.69	2.6501	2.68	2.68	+0.05 (+1.90%)	25,275
10 Jul 2018	USD	2.734	2.76	2.6	2.63	2.63	-0.12 (-4.36%)	77,593
9 Jul 2018	USD	2.79	2.87	2.71	2.75	2.75	-0.04 (-1.43%)	47,868

Unicorn Response |