Pangaea Logistics So (NQ: PANL )

4.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.050 5.170 5.040 5.080 176,045 -0.07(-1.36%)
Jun 29, 2022 5.400 5.400 5.112 5.150 190,710 -0.26(-4.81%)
Jun 28, 2022 5.500 5.535 5.352 5.410 310,870 +0.00(+0.00%)
Jun 27, 2022 5.160 5.440 5.160 5.410 331,539 +0.26(+5.05%)
Jun 24, 2022 5.090 5.229 5.021 5.150 298,516 +0.07(+1.38%)
Jun 23, 2022 5.130 5.190 5.010 5.080 394,047 -0.09(-1.74%)
Jun 22, 2022 5.300 5.350 5.160 5.170 304,709 -0.25(-4.61%)
Jun 21, 2022 5.370 5.570 5.280 5.420 327,425 +0.10(+1.88%)
Jun 17, 2022 5.290 5.370 5.210 5.320 380,544 +0.02(+0.38%)
Jun 16, 2022 5.490 5.580 5.215 5.300 508,164 -0.31(-5.53%)
Jun 15, 2022 5.770 5.770 5.560 5.610 331,389 -0.16(-2.77%)
Jun 14, 2022 5.860 5.950 5.745 5.770 372,114 +0.07(+1.23%)
Jun 13, 2022 5.760 5.890 5.570 5.700 640,866 -0.34(-5.63%)
Jun 10, 2022 5.840 6.130 5.770 6.040 445,965 +0.16(+2.72%)
Jun 09, 2022 6.310 6.390 5.820 5.880 624,266 -0.42(-6.67%)
Jun 08, 2022 6.800 6.800 6.141 6.300 695,772 -0.50(-7.35%)
Jun 07, 2022 6.580 6.890 6.340 6.800 625,940 +0.22(+3.34%)
Jun 06, 2022 6.980 7.020 6.560 6.580 547,685 -0.32(-4.64%)
Jun 03, 2022 6.820 7.050 6.660 6.900 471,608 +0.15(+2.22%)
Jun 02, 2022 6.780 6.860 6.620 6.750 477,264 -0.09(-1.32%)
Jun 01, 2022 6.840 6.980 6.590 6.840 768,069 +0.13(+1.94%)
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%)
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.