Pangaea Logistics So (NQ: PANL )

4.640 +0.130 (+2.88%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.550 6.830 6.510 6.710 708,125 +0.27(+4.19%)
May 27, 2022 6.640 6.640 6.260 6.440 465,128 -0.13(-1.98%)
May 26, 2022 6.570 6.660 6.360 6.570 398,911 -0.01(-0.15%)
May 25, 2022 6.200 6.650 6.000 6.580 735,360 +0.38(+6.13%)
May 24, 2022 6.610 6.680 6.200 6.200 668,658 -0.43(-6.49%)
May 23, 2022 6.080 6.630 6.030 6.630 1,534,549 +0.67(+11.24%)
May 20, 2022 5.900 6.050 5.820 5.960 374,824 +0.13(+2.23%)
May 19, 2022 5.760 5.980 5.610 5.830 334,195 -0.03(-0.51%)
May 18, 2022 5.870 6.100 5.740 5.860 463,792 +0.01(+0.17%)
May 17, 2022 5.720 6.000 5.720 5.850 574,871 +0.34(+6.17%)
May 16, 2022 5.280 5.730 5.280 5.510 624,756 +0.32(+6.17%)
May 13, 2022 5.190 5.280 5.180 5.190 337,059 +0.05(+0.97%)
May 12, 2022 5.240 5.288 4.910 5.140 279,887 -0.13(-2.47%)
May 11, 2022 5.000 5.360 4.980 5.270 430,316 +0.46(+9.56%)
May 10, 2022 4.890 4.990 4.720 4.810 185,564 -0.01(-0.21%)
May 09, 2022 4.990 5.030 4.650 4.820 386,607 -0.27(-5.30%)
May 06, 2022 5.140 5.187 4.985 5.090 147,067 -0.02(-0.39%)
May 05, 2022 4.940 5.130 4.890 5.110 175,562 +0.13(+2.61%)
May 04, 2022 5.010 5.080 4.910 4.980 195,791 -0.01(-0.20%)
May 03, 2022 4.860 5.050 4.860 4.990 177,432 +0.20(+4.18%)
May 02, 2022 4.740 4.830 4.710 4.790 279,552 +0.01(+0.21%)
Apr 29, 2022 4.970 4.980 4.750 4.780 244,196 -0.17(-3.43%)
Apr 28, 2022 5.000 5.040 4.870 4.950 163,367 +0.00(+0.00%)
Apr 27, 2022 4.770 4.980 4.765 4.950 259,572 +0.23(+4.87%)
Apr 26, 2022 4.710 4.790 4.640 4.720 161,826 +0.02(+0.43%)
Apr 25, 2022 4.990 4.990 4.620 4.700 439,363 -0.31(-6.19%)
Apr 22, 2022 5.000 5.140 4.970 5.010 267,585 +0.02(+0.40%)
Apr 21, 2022 5.340 5.402 4.965 4.990 300,710 -0.34(-6.38%)
Apr 20, 2022 5.460 5.460 5.250 5.330 292,318 -0.09(-1.66%)
Apr 19, 2022 5.320 5.475 5.290 5.420 209,164 +0.06(+1.12%)
Apr 18, 2022 5.240 5.460 5.070 5.360 361,285 +0.12(+2.29%)
Apr 14, 2022 4.980 5.240 4.980 5.240 291,477 +0.31(+6.29%)
Apr 13, 2022 4.800 4.990 4.800 4.930 153,332 +0.15(+3.14%)
Apr 12, 2022 4.760 4.820 4.695 4.780 258,560 +0.06(+1.27%)
Apr 11, 2022 4.840 4.840 4.670 4.720 487,923 -0.18(-3.67%)
Apr 08, 2022 4.720 4.960 4.710 4.900 228,641 +0.15(+3.16%)
Apr 07, 2022 4.710 4.790 4.640 4.750 294,615 -0.01(-0.21%)
Apr 06, 2022 4.840 4.840 4.590 4.760 477,909 -0.09(-1.86%)
Apr 05, 2022 5.020 5.020 4.800 4.850 497,807 -0.14(-2.81%)
Apr 04, 2022 5.280 5.280 4.860 4.990 803,607 -0.29(-5.49%)
Apr 01, 2022 5.570 5.605 5.230 5.280 515,509 -0.28(-5.04%)
Mar 31, 2022 5.690 5.720 5.560 5.560 217,382 -0.13(-2.28%)
Mar 30, 2022 5.650 5.780 5.600 5.690 235,712 +0.01(+0.18%)
Mar 29, 2022 5.670 5.700 5.500 5.680 356,017 +0.05(+0.89%)
Mar 28, 2022 5.610 5.749 5.550 5.630 572,999 +0.06(+1.08%)
Mar 25, 2022 5.630 5.670 5.470 5.570 660,386 -0.09(-1.59%)
Mar 24, 2022 5.840 5.860 5.630 5.660 556,347 -0.14(-2.41%)
Mar 23, 2022 5.720 5.830 5.580 5.800 657,184 +0.12(+2.11%)
Mar 22, 2022 5.620 5.790 5.600 5.680 505,300 +0.05(+0.89%)
Mar 21, 2022 5.370 5.650 5.360 5.630 774,560 +0.28(+5.23%)
Mar 18, 2022 5.270 5.530 5.220 5.350 802,643 +0.13(+2.49%)
Mar 17, 2022 5.720 5.830 5.010 5.220 1,799,763 -0.68(-11.53%)
Mar 16, 2022 5.600 5.900 5.490 5.900 1,315,721 +0.50(+9.26%)
Mar 15, 2022 5.150 5.500 5.020 5.400 828,400 +0.41(+8.22%)
Mar 14, 2022 5.840 5.850 4.940 4.990 832,851 -0.64(-11.37%)
Mar 11, 2022 5.540 5.980 5.540 5.630 1,002,309 +0.16(+2.93%)
Mar 10, 2022 5.330 5.600 5.290 5.470 430,453 +0.13(+2.43%)
Mar 09, 2022 5.110 5.390 5.110 5.340 362,126 +0.23(+4.50%)
Mar 08, 2022 5.190 5.190 5.030 5.110 212,049 +0.04(+0.79%)
Mar 07, 2022 5.180 5.420 4.980 5.070 687,756 -0.14(-2.69%)
Mar 04, 2022 5.240 5.240 5.030 5.210 355,882 +0.03(+0.58%)
Mar 03, 2022 5.160 5.290 5.020 5.180 713,851 +0.09(+1.77%)
Mar 02, 2022 5.020 5.190 4.983 5.090 640,285 +0.09(+1.80%)
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.