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 (%)
Aug 31, 2020 2.308 2.308 2.244 2.244 47,021 -0.07(-3.16%)
Aug 28, 2020 2.272 2.318 2.217 2.318 3,275 +0.10(+4.55%)
Aug 27, 2020 2.180 2.308 2.098 2.217 72,027 +0.08(+3.86%)
Aug 26, 2020 2.263 2.263 2.134 2.134 7,507 -0.08(-3.72%)
Aug 25, 2020 2.098 2.290 2.089 2.217 63,009 +0.08(+3.86%)
Aug 24, 2020 2.226 2.290 2.116 2.134 4,343 -0.11(-4.90%)
Aug 21, 2020 2.226 2.327 2.198 2.244 57,859 -0.05(-2.00%)
Aug 20, 2020 2.244 2.290 2.235 2.290 74,906 +0.00(+0.00%)
Aug 19, 2020 2.244 2.308 2.244 2.290 107,348 +0.03(+1.21%)
Aug 18, 2020 2.290 2.290 2.116 2.263 436,192 +0.06(+2.92%)
Aug 17, 2020 2.308 2.368 2.198 2.198 2,948 -0.11(-4.76%)
Aug 14, 2020 2.180 2.418 2.180 2.308 8,951 +0.05(+2.44%)
Aug 13, 2020 2.446 2.446 2.217 2.253 15,488 -0.12(-5.02%)
Aug 12, 2020 2.427 2.427 2.235 2.372 12,777 +0.05(+1.97%)
Aug 11, 2020 2.208 2.519 2.208 2.327 85,921 +0.19(+9.01%)
Aug 10, 2020 2.217 2.235 2.089 2.134 5,440 -0.02(-0.85%)
Aug 07, 2020 2.189 2.189 2.079 2.153 11,462 +0.01(+0.43%)
Aug 06, 2020 1.954 2.336 1.954 2.143 23,918 +0.10(+4.93%)
Aug 05, 2020 2.198 2.418 2.024 2.043 48,065 -0.15(-6.69%)
Aug 04, 2020 1.988 2.189 1.969 2.189 25,212 +0.18(+9.13%)
Aug 03, 2020 1.841 2.006 1.841 2.006 12,706 +0.14(+7.35%)
Jul 31, 2020 1.914 1.914 1.850 1.869 8,296 -0.05(-2.39%)
Jul 30, 2020 1.878 1.951 1.878 1.914 8,840 -0.05(-2.34%)
Jul 29, 2020 1.905 2.043 1.905 1.960 5,230 +0.09(+4.90%)
Jul 28, 2020 1.878 1.914 1.869 1.869 4,840 -0.05(-2.39%)
Jul 27, 2020 1.892 1.914 1.892 1.914 5,223 +0.05(+2.45%)
Jul 24, 2020 1.869 1.896 1.869 1.869 4,694 -0.03(-1.45%)
Jul 23, 2020 1.905 1.947 1.896 1.896 2,751 -0.06(-3.27%)
Jul 22, 2020 1.960 1.969 1.873 1.960 9,888 -0.01(-0.47%)
Jul 21, 2020 1.887 2.006 1.887 1.969 7,205 +0.06(+3.37%)
Jul 20, 2020 1.942 1.942 1.905 1.905 2,961 -0.04(-1.89%)
Jul 17, 2020 1.924 1.978 1.841 1.942 22,925 +0.00(+0.00%)
Jul 16, 2020 1.997 1.997 1.924 1.942 4,652 -0.08(-4.07%)
Jul 15, 2020 1.988 2.089 1.905 2.024 26,351 +0.09(+4.74%)
Jul 14, 2020 1.914 1.969 1.887 1.933 14,120 +0.04(+1.93%)
Jul 13, 2020 1.960 1.960 1.896 1.896 17,722 -0.05(-2.82%)
Jul 10, 2020 2.015 2.015 1.878 1.951 25,982 -0.02(-0.93%)
Jul 09, 2020 1.988 1.988 1.896 1.969 20,714 -0.06(-3.15%)
Jul 08, 2020 1.951 2.052 1.878 2.034 20,968 +0.05(+2.30%)
Jul 07, 2020 2.107 2.107 1.979 1.988 18,201 -0.09(-4.41%)
Jul 06, 2020 2.061 2.116 2.024 2.079 17,826 +0.00(+0.00%)
Jul 02, 2020 2.125 2.143 2.070 2.079 8,842 -0.07(-3.40%)
Jul 01, 2020 2.290 2.290 2.153 2.153 12,146 -0.15(-6.37%)
Jun 30, 2020 2.611 2.611 2.290 2.299 22,119 -0.27(-10.36%)
Jun 29, 2020 2.208 2.565 2.198 2.565 92,181 +0.38(+17.16%)
Jun 26, 2020 2.382 2.684 2.153 2.189 999,110 -0.16(-6.64%)
Jun 25, 2020 2.308 2.418 2.299 2.345 79,807 +0.00(+0.00%)
Jun 24, 2020 2.308 2.372 2.189 2.345 42,665 +0.07(+3.23%)
Jun 23, 2020 2.372 2.391 2.235 2.272 52,757 -0.02(-0.80%)
Jun 22, 2020 2.345 2.446 2.217 2.290 62,056 -0.06(-2.72%)
Jun 19, 2020 2.107 2.382 2.075 2.354 32,313 +0.16(+7.08%)
Jun 18, 2020 2.418 2.418 2.157 2.198 16,124 -0.22(-9.09%)
Jun 17, 2020 2.290 2.418 2.272 2.418 69,554 +0.13(+5.60%)
Jun 16, 2020 2.153 2.290 1.933 2.290 41,625 +0.19(+9.17%)
Jun 15, 2020 2.125 2.153 1.988 2.098 31,554 -0.01(-0.43%)
Jun 12, 2020 1.924 2.107 1.924 2.107 23,580 +0.19(+10.05%)
Jun 11, 2020 2.015 2.116 1.905 1.914 48,671 -0.21(-9.91%)
Jun 10, 2020 2.079 2.143 1.960 2.125 41,391 +0.09(+4.50%)
Jun 09, 2020 2.034 2.148 1.987 2.034 38,276 +0.03(+1.37%)
Jun 08, 2020 1.951 2.143 1.878 2.006 125,511 +0.08(+4.29%)
Jun 05, 2020 1.869 2.153 1.869 1.924 59,387 +0.05(+2.94%)
Jun 04, 2020 1.795 1.869 1.777 1.869 51,847 +0.00(+0.00%)
Jun 03, 2020 1.869 1.869 1.777 1.869 28,168 +0.03(+1.49%)
Jun 02, 2020 1.850 1.869 1.731 1.841 14,131 +0.05(+3.08%)
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.