Pangaea Logistics So (NQ: PANL )

5.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.805 4.835 4.658 4.737 233,392 -0.03(-0.62%)
Oct 28, 2022 4.737 4.795 4.639 4.766 157,924 +0.01(+0.21%)
Oct 27, 2022 5.109 5.148 4.756 4.756 119,445 -0.29(-5.83%)
Oct 26, 2022 5.148 5.217 5.031 5.050 127,694 +0.02(+0.39%)
Oct 25, 2022 4.884 5.041 4.884 5.031 77,172 +0.17(+3.43%)
Oct 24, 2022 4.884 4.903 4.810 4.864 96,505 -0.01(-0.20%)
Oct 21, 2022 4.805 4.893 4.771 4.874 160,935 +0.08(+1.64%)
Oct 20, 2022 4.776 4.825 4.745 4.795 90,021 +0.02(+0.41%)
Oct 19, 2022 4.707 4.791 4.688 4.776 94,298 +0.06(+1.25%)
Oct 18, 2022 4.619 4.776 4.619 4.717 121,298 +0.08(+1.69%)
Oct 17, 2022 4.609 4.697 4.550 4.639 90,956 +0.03(+0.64%)
Oct 14, 2022 4.629 4.707 4.570 4.609 116,520 +0.00(+0.00%)
Oct 13, 2022 4.501 4.668 4.452 4.609 72,991 +0.11(+2.40%)
Oct 12, 2022 4.511 4.545 4.310 4.501 109,969 +0.11(+2.46%)
Oct 11, 2022 4.433 4.491 4.315 4.393 109,982 -0.08(-1.75%)
Oct 10, 2022 4.609 4.697 4.413 4.472 127,279 -0.15(-3.18%)
Oct 07, 2022 4.707 4.756 4.575 4.619 98,090 -0.11(-2.28%)
Oct 06, 2022 4.658 4.746 4.648 4.727 73,089 +0.02(+0.42%)
Oct 05, 2022 4.639 4.717 4.599 4.707 97,538 +0.04(+0.84%)
Oct 04, 2022 4.609 4.707 4.609 4.668 99,473 +0.10(+2.15%)
Oct 03, 2022 4.619 4.671 4.532 4.570 178,354 +0.04(+0.87%)
Sep 30, 2022 4.413 4.604 4.413 4.531 173,259 +0.11(+2.44%)
Sep 29, 2022 4.403 4.452 4.326 4.423 153,206 -0.06(-1.31%)
Sep 28, 2022 4.472 4.540 4.379 4.482 117,286 +0.07(+1.56%)
Sep 27, 2022 4.364 4.462 4.344 4.413 77,278 +0.06(+1.35%)
Sep 26, 2022 4.433 4.491 4.322 4.354 115,069 -0.11(-2.42%)
Sep 23, 2022 4.531 4.609 4.335 4.462 311,706 -0.15(-3.19%)
Sep 22, 2022 4.629 4.668 4.560 4.609 127,104 +0.00(+0.00%)
Sep 21, 2022 4.756 4.756 4.601 4.609 95,212 -0.09(-1.88%)
Sep 20, 2022 4.727 4.746 4.668 4.697 120,142 +0.00(+0.00%)
Sep 19, 2022 4.668 4.756 4.501 4.697 160,549 +0.09(+1.91%)
Sep 16, 2022 4.933 4.933 4.589 4.609 675,362 -0.29(-6.00%)
Sep 15, 2022 4.815 4.933 4.795 4.903 141,196 +0.07(+1.42%)
Sep 14, 2022 4.844 4.972 4.825 4.835 143,353 -0.02(-0.40%)
Sep 13, 2022 4.854 5.020 4.807 4.854 107,129 -0.08(-1.59%)
Sep 12, 2022 4.952 5.050 4.923 4.933 96,353 +0.03(+0.60%)
Sep 09, 2022 4.786 4.923 4.751 4.903 146,858 +0.18(+3.73%)
Sep 08, 2022 4.805 4.805 4.697 4.727 128,415 -0.08(-1.63%)
Sep 07, 2022 4.707 4.840 4.702 4.805 192,287 +0.05(+1.03%)
Sep 06, 2022 4.756 4.854 4.707 4.756 245,777 -0.04(-0.82%)
Sep 02, 2022 4.737 4.820 4.707 4.795 181,418 +0.04(+0.82%)
Sep 01, 2022 4.874 5.004 4.707 4.756 201,369 -0.16(-3.19%)
Aug 31, 2022 4.903 4.962 4.825 4.913 239,046 +0.08(+1.73%)
Aug 30, 2022 4.994 4.994 4.743 4.830 244,366 -0.16(-3.29%)
Aug 29, 2022 5.004 5.120 4.946 4.994 139,001 -0.02(-0.39%)
Aug 26, 2022 5.033 5.062 4.899 5.013 140,674 -0.03(-0.57%)
Aug 25, 2022 5.076 5.076 4.912 5.042 114,981 +0.05(+0.97%)
Aug 24, 2022 4.897 5.023 4.866 4.994 226,715 +0.05(+0.98%)
Aug 23, 2022 4.936 5.120 4.917 4.946 147,276 +0.05(+0.99%)
Aug 22, 2022 4.907 4.907 4.723 4.897 342,557 +0.01(+0.20%)
Aug 19, 2022 4.946 5.013 4.868 4.888 224,055 -0.17(-3.44%)
Aug 18, 2022 5.062 5.110 4.989 5.062 252,389 +0.00(+0.00%)
Aug 17, 2022 5.081 5.110 4.994 5.062 140,511 -0.15(-2.96%)
Aug 16, 2022 5.313 5.313 5.168 5.216 128,795 -0.08(-1.46%)
Aug 15, 2022 5.342 5.425 5.071 5.293 321,096 -0.17(-3.18%)
Aug 12, 2022 5.332 5.496 5.255 5.467 242,928 +0.17(+3.28%)
Aug 11, 2022 5.467 5.496 5.226 5.293 231,641 -0.07(-1.26%)
Aug 10, 2022 5.091 5.593 5.033 5.361 561,376 +0.68(+14.43%)
Aug 09, 2022 4.868 4.868 4.685 4.685 181,781 -0.19(-3.96%)
Aug 08, 2022 4.685 4.878 4.685 4.878 171,723 +0.24(+5.21%)
Aug 05, 2022 4.453 4.695 4.453 4.637 193,142 +0.20(+4.58%)
Aug 04, 2022 4.743 4.743 4.434 4.434 269,198 -0.31(-6.52%)
Aug 03, 2022 5.033 5.033 4.692 4.743 242,200 -0.11(-2.19%)
Aug 02, 2022 5.013 5.042 4.830 4.849 189,419 -0.14(-2.90%)
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.