Pangaea Logistics So (NQ: PANL )

4.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.110 3.170 3.100 3.120 7,300 +0.02(+0.65%)
Aug 29, 2019 3.170 3.170 3.100 3.100 5,817 -0.07(-2.21%)
Aug 28, 2019 3.040 3.170 3.040 3.170 7,246 +0.12(+3.93%)
Aug 27, 2019 3.055 3.114 3.047 3.050 11,243 -0.04(-1.29%)
Aug 26, 2019 3.070 3.185 3.030 3.090 8,360 +0.01(+0.32%)
Aug 23, 2019 3.040 3.175 3.040 3.080 3,500 -0.17(-5.23%)
Aug 22, 2019 3.120 3.250 3.120 3.250 11,208 +0.13(+4.17%)
Aug 21, 2019 3.250 3.250 3.100 3.120 8,376 -0.13(-4.00%)
Aug 20, 2019 3.180 3.250 3.110 3.250 11,915 +0.13(+4.17%)
Aug 19, 2019 3.120 3.201 3.080 3.120 20,897 +0.00(+0.00%)
Aug 16, 2019 3.000 3.230 2.990 3.120 38,400 +0.12(+4.00%)
Aug 15, 2019 3.130 3.190 3.000 3.000 18,369 -0.18(-5.66%)
Aug 14, 2019 3.327 3.339 2.713 3.180 98,462 -0.14(-4.22%)
Aug 13, 2019 3.400 3.408 3.266 3.320 42,460 -0.13(-3.77%)
Aug 12, 2019 3.470 3.500 3.440 3.450 8,896 +0.01(+0.29%)
Aug 09, 2019 3.461 3.461 3.410 3.440 6,100 +0.04(+1.18%)
Aug 08, 2019 3.540 3.540 3.400 3.400 9,808 -0.05(-1.45%)
Aug 07, 2019 3.510 3.530 3.415 3.450 15,192 -0.07(-1.99%)
Aug 06, 2019 3.500 3.550 3.450 3.520 3,581 +0.12(+3.53%)
Aug 05, 2019 3.590 3.590 3.394 3.400 22,109 -0.18(-5.03%)
Aug 02, 2019 3.600 3.600 3.400 3.580 20,700 +0.00(+0.00%)
Aug 01, 2019 3.550 3.600 3.509 3.580 8,114 +0.04(+1.13%)
Jul 31, 2019 3.490 3.590 3.490 3.540 26,696 +0.05(+1.43%)
Jul 30, 2019 3.490 3.500 3.440 3.490 21,369 +0.05(+1.45%)
Jul 29, 2019 3.430 3.490 3.430 3.440 9,949 +0.04(+1.18%)
Jul 26, 2019 3.500 3.500 3.370 3.400 8,500 -0.04(-1.16%)
Jul 25, 2019 3.510 3.510 3.410 3.440 4,073 -0.04(-1.15%)
Jul 24, 2019 3.500 3.500 3.470 3.480 10,163 -0.03(-0.90%)
Jul 23, 2019 3.512 3.512 3.512 3.512 537 +0.06(+1.79%)
Jul 22, 2019 3.500 3.500 3.422 3.450 14,367 -0.03(-0.86%)
Jul 19, 2019 3.400 3.480 3.400 3.480 2,300 +0.05(+1.46%)
Jul 18, 2019 3.400 3.600 3.400 3.430 18,025 +0.02(+0.59%)
Jul 17, 2019 3.460 3.486 3.410 3.410 8,143 -0.01(-0.29%)
Jul 16, 2019 3.480 3.490 3.420 3.420 17,018 -0.08(-2.29%)
Jul 15, 2019 3.440 3.500 3.410 3.500 8,577 +0.09(+2.64%)
Jul 12, 2019 3.370 3.500 3.370 3.410 14,800 -0.01(-0.29%)
Jul 11, 2019 3.470 3.470 3.376 3.420 11,726 -0.02(-0.58%)
Jul 10, 2019 3.420 3.480 3.400 3.440 7,528 +0.04(+1.18%)
Jul 09, 2019 3.520 3.590 3.400 3.400 13,339 -0.19(-5.29%)
Jul 08, 2019 3.560 3.590 3.530 3.590 13,401 +0.04(+1.13%)
Jul 05, 2019 3.430 3.553 3.408 3.550 15,700 +0.15(+4.41%)
Jul 03, 2019 3.490 3.490 3.380 3.400 4,400 +0.00(+0.00%)
Jul 02, 2019 3.430 3.430 3.370 3.400 9,417 +0.00(+0.00%)
Jul 01, 2019 3.420 3.580 3.400 3.400 14,636 +0.05(+1.49%)
Jun 28, 2019 3.350 3.383 3.276 3.350 45,400 +0.06(+1.82%)
Jun 27, 2019 3.380 3.380 3.260 3.290 7,726 -0.04(-1.20%)
Jun 26, 2019 3.310 3.330 3.155 3.330 39,573 +0.04(+1.22%)
Jun 25, 2019 3.330 3.390 3.170 3.290 32,762 -0.06(-1.79%)
Jun 24, 2019 3.350 3.480 3.300 3.350 20,944 +0.03(+0.90%)
Jun 21, 2019 3.450 3.490 3.301 3.320 24,800 -0.16(-4.60%)
Jun 20, 2019 3.460 3.500 3.450 3.480 13,573 +0.01(+0.29%)
Jun 19, 2019 3.310 3.470 3.310 3.470 9,355 +0.17(+5.05%)
Jun 18, 2019 3.470 3.470 3.290 3.303 15,229 -0.10(-2.85%)
Jun 17, 2019 3.320 3.400 3.274 3.400 16,123 +0.10(+3.03%)
Jun 14, 2019 3.310 3.370 3.250 3.300 52,900 -0.02(-0.60%)
Jun 13, 2019 3.300 3.430 3.200 3.320 80,910 +0.06(+1.84%)
Jun 12, 2019 3.400 3.425 3.260 3.260 33,842 -0.14(-4.12%)
Jun 11, 2019 3.490 3.500 3.330 3.400 17,444 +0.03(+0.89%)
Jun 10, 2019 3.700 3.880 3.310 3.370 99,757 -0.33(-8.92%)
Jun 07, 2019 3.750 3.990 3.650 3.700 78,500 -0.16(-4.15%)
Jun 06, 2019 3.620 4.350 3.538 3.860 81,247 +0.26(+7.37%)
Jun 05, 2019 3.580 3.600 3.490 3.595 32,694 +0.08(+2.13%)
Jun 04, 2019 3.400 3.570 3.400 3.520 15,817 +0.13(+3.83%)
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.