Pangaea Logistics So (NQ: PANL )

4.550 -0.150 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.890 4.030 4.000 128,712 +0.08(+2.04%)
Jan 28, 2022 3.870 3.950 3.829 3.920 90,541 +0.05(+1.29%)
Jan 27, 2022 3.810 3.916 3.805 3.870 47,390 +0.06(+1.57%)
Jan 26, 2022 3.940 4.000 3.780 3.810 101,968 -0.08(-2.06%)
Jan 25, 2022 3.830 3.950 3.720 3.890 77,282 +0.06(+1.57%)
Jan 24, 2022 3.780 3.850 3.595 3.830 305,257 +0.07(+1.86%)
Jan 21, 2022 3.910 3.920 3.750 3.760 217,840 -0.18(-4.57%)
Jan 20, 2022 3.910 3.976 3.850 3.940 181,171 +0.07(+1.81%)
Jan 19, 2022 3.990 4.000 3.830 3.870 123,182 -0.10(-2.52%)
Jan 18, 2022 3.980 4.010 3.910 3.970 100,020 -0.02(-0.50%)
Jan 14, 2022 3.990 0 +0.04(+1.01%)
Jan 13, 2022 3.960 3.981 3.900 3.950 74,847 -0.01(-0.25%)
Jan 12, 2022 4.000 4.000 3.900 3.960 159,853 +0.01(+0.25%)
Jan 11, 2022 3.800 4.000 3.750 3.950 203,922 +0.17(+4.50%)
Jan 10, 2022 3.970 3.970 3.770 3.780 165,182 -0.18(-4.55%)
Jan 07, 2022 3.970 4.050 3.930 3.960 84,738 +0.04(+1.02%)
Jan 06, 2022 3.920 3.980 3.900 3.920 115,639 +0.03(+0.77%)
Jan 05, 2022 3.990 4.040 3.890 3.890 121,648 -0.09(-2.26%)
Jan 04, 2022 3.870 4.029 3.815 3.980 228,239 +0.13(+3.38%)
Jan 03, 2022 3.800 3.909 3.780 3.850 102,662 +0.07(+1.85%)
Dec 31, 2021 3.720 3.810 3.650 3.780 213,297 +0.06(+1.61%)
Dec 30, 2021 3.700 3.770 3.620 3.720 291,667 +0.01(+0.27%)
Dec 29, 2021 3.780 3.830 3.670 3.710 191,628 -0.04(-1.07%)
Dec 28, 2021 3.650 3.870 3.620 3.750 185,580 +0.06(+1.63%)
Dec 27, 2021 3.700 3.720 3.640 3.690 139,389 -0.02(-0.54%)
Dec 23, 2021 3.640 3.780 3.620 3.710 94,035 +0.09(+2.49%)
Dec 22, 2021 3.510 3.650 3.510 3.620 175,251 +0.06(+1.69%)
Dec 21, 2021 3.510 3.630 3.510 3.560 111,224 +0.05(+1.42%)
Dec 20, 2021 3.610 3.610 3.420 3.510 217,274 -0.16(-4.36%)
Dec 17, 2021 3.710 3.740 3.570 3.670 252,752 +0.00(+0.00%)
Dec 16, 2021 3.720 3.810 3.670 3.670 161,765 -0.05(-1.34%)
Dec 15, 2021 3.660 3.740 3.470 3.720 276,139 +0.06(+1.64%)
Dec 14, 2021 3.730 3.740 3.600 3.660 162,466 -0.07(-1.88%)
Dec 13, 2021 3.800 3.870 3.675 3.730 113,499 -0.10(-2.61%)
Dec 10, 2021 3.940 3.958 3.810 3.830 74,564 -0.09(-2.30%)
Dec 09, 2021 4.040 4.040 3.890 3.920 100,343 -0.18(-4.39%)
Dec 08, 2021 4.110 4.150 4.020 4.100 148,966 +0.02(+0.49%)
Dec 07, 2021 3.910 4.090 3.910 4.080 187,603 +0.19(+4.88%)
Dec 06, 2021 3.830 3.900 3.780 3.890 189,242 +0.11(+2.91%)
Dec 03, 2021 3.790 3.810 3.700 3.780 210,963 +0.06(+1.61%)
Dec 02, 2021 3.690 3.768 3.610 3.720 235,476 +0.02(+0.54%)
Dec 01, 2021 3.850 3.880 3.600 3.700 240,149 -0.12(-3.14%)
Nov 30, 2021 3.960 3.960 3.720 3.820 221,885 -0.20(-4.98%)
Nov 29, 2021 4.000 4.055 3.890 4.020 214,339 +0.08(+2.03%)
Nov 26, 2021 3.970 3.980 3.840 3.940 194,138 -0.17(-4.14%)
Nov 24, 2021 3.990 4.110 3.930 4.110 304,463 +0.13(+3.27%)
Nov 23, 2021 3.910 3.990 3.880 3.980 287,838 +0.07(+1.79%)
Nov 22, 2021 3.950 4.060 3.890 3.910 295,555 +0.00(+0.00%)
Nov 19, 2021 3.950 3.950 3.850 3.910 266,605 +0.00(+0.00%)
Nov 18, 2021 3.850 3.960 3.900 3.910 343,028 +0.10(+2.62%)
Nov 17, 2021 3.950 3.960 3.800 3.810 262,474 -0.13(-3.30%)
Nov 16, 2021 4.220 4.230 3.900 3.940 649,826 -0.33(-7.73%)
Nov 15, 2021 4.420 4.450 4.210 4.270 551,814 -0.11(-2.51%)
Nov 12, 2021 4.540 4.540 4.350 4.380 298,836 -0.16(-3.52%)
Nov 11, 2021 4.620 4.620 4.460 4.540 285,266 -0.08(-1.73%)
Nov 10, 2021 4.740 4.620 1,074,195 +0.12(+2.67%)
Nov 09, 2021 4.440 4.533 4.430 4.500 355,442 +0.09(+2.04%)
Nov 08, 2021 4.430 4.480 4.350 4.410 235,549 +0.00(+0.00%)
Nov 05, 2021 4.440 4.470 4.350 4.410 268,576 -0.02(-0.45%)
Nov 04, 2021 4.620 4.640 4.360 4.430 467,489 -0.18(-3.90%)
Nov 03, 2021 4.590 4.640 4.470 4.610 256,757 +0.04(+0.88%)
Nov 02, 2021 4.520 4.570 4.330 4.570 347,443 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.