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 (%)
Nov 30, 2022 5.080 5.170 5.030 5.130 117,656 +0.06(+1.18%)
Nov 29, 2022 5.080 5.247 5.024 5.070 129,291 +0.03(+0.58%)
Nov 28, 2022 4.952 5.119 4.923 5.041 143,046 +0.08(+1.58%)
Nov 25, 2022 4.854 5.041 4.854 4.962 75,540 +0.13(+2.64%)
Nov 23, 2022 4.815 4.849 4.776 4.835 170,044 +0.02(+0.41%)
Nov 22, 2022 4.825 4.874 4.756 4.815 86,086 +0.02(+0.41%)
Nov 21, 2022 4.746 4.815 4.683 4.795 105,763 +0.06(+1.24%)
Nov 18, 2022 4.668 4.805 4.668 4.737 115,529 +0.06(+1.26%)
Nov 17, 2022 4.727 4.746 4.570 4.678 101,509 -0.02(-0.42%)
Nov 16, 2022 4.923 4.948 4.668 4.697 156,474 -0.27(-5.52%)
Nov 15, 2022 4.943 5.124 4.923 4.972 145,401 +0.01(+0.20%)
Nov 14, 2022 5.031 5.099 4.952 4.962 278,491 -0.01(-0.20%)
Nov 11, 2022 4.795 5.001 4.786 4.972 127,196 +0.17(+3.47%)
Nov 10, 2022 4.962 5.001 4.589 4.805 414,944 -0.25(-5.04%)
Nov 09, 2022 5.041 5.139 5.031 5.060 86,331 +0.02(+0.39%)
Nov 08, 2022 5.001 5.139 5.001 5.041 111,859 +0.04(+0.78%)
Nov 07, 2022 4.864 5.070 4.835 5.001 87,038 +0.19(+3.87%)
Nov 04, 2022 4.668 4.825 4.668 4.815 79,904 +0.22(+4.69%)
Nov 03, 2022 4.629 4.668 4.482 4.599 147,040 -0.06(-1.26%)
Nov 02, 2022 4.776 4.835 4.639 4.658 132,612 -0.11(-2.26%)
Nov 01, 2022 4.795 4.795 4.717 4.766 98,944 +0.03(+0.62%)
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%)
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.