Pangaea Logistics So (NQ: PANL )

5.200 +0.140 (+2.77%)
Streaming Delayed Price Updated: 1:11 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.748 3.883 3.854 133,580 +0.08(+2.04%)
Jan 28, 2022 3.729 3.806 3.690 3.777 93,965 +0.05(+1.29%)
Jan 27, 2022 3.671 3.773 3.666 3.729 49,182 +0.06(+1.57%)
Jan 26, 2022 3.796 3.854 3.642 3.671 105,824 -0.08(-2.06%)
Jan 25, 2022 3.690 3.806 3.584 3.748 80,205 +0.06(+1.57%)
Jan 24, 2022 3.642 3.710 3.464 3.690 316,803 +0.07(+1.86%)
Jan 21, 2022 3.768 3.777 3.613 3.623 226,079 -0.17(-4.57%)
Jan 20, 2022 3.768 3.831 3.710 3.796 188,023 +0.07(+1.81%)
Jan 19, 2022 3.845 3.854 3.690 3.729 127,841 -0.10(-2.52%)
Jan 18, 2022 3.835 3.864 3.768 3.825 103,803 -0.02(-0.50%)
Jan 14, 2022 3.845 0 +0.04(+1.01%)
Jan 13, 2022 3.816 3.836 3.758 3.806 77,678 -0.01(-0.25%)
Jan 12, 2022 3.854 3.854 3.758 3.816 165,899 +0.01(+0.25%)
Jan 11, 2022 3.662 3.854 3.613 3.806 211,635 +0.16(+4.50%)
Jan 10, 2022 3.825 3.825 3.633 3.642 171,429 -0.17(-4.55%)
Jan 07, 2022 3.825 3.902 3.787 3.816 87,943 +0.04(+1.02%)
Jan 06, 2022 3.777 3.835 3.758 3.777 120,012 +0.03(+0.77%)
Jan 05, 2022 3.845 3.893 3.748 3.748 126,249 -0.09(-2.26%)
Jan 04, 2022 3.729 3.883 3.676 3.835 236,872 +0.13(+3.38%)
Jan 03, 2022 3.662 3.766 3.642 3.710 106,545 +0.07(+1.85%)
Dec 31, 2021 3.584 3.671 3.517 3.642 221,364 +0.06(+1.61%)
Dec 30, 2021 3.565 3.633 3.488 3.584 302,699 +0.01(+0.27%)
Dec 29, 2021 3.642 3.690 3.536 3.575 198,876 -0.04(-1.07%)
Dec 28, 2021 3.517 3.729 3.488 3.613 192,599 +0.06(+1.63%)
Dec 27, 2021 3.565 3.584 3.507 3.556 144,661 -0.02(-0.54%)
Dec 23, 2021 3.507 3.642 3.488 3.575 97,591 +0.09(+2.49%)
Dec 22, 2021 3.382 3.517 3.382 3.488 181,879 +0.06(+1.69%)
Dec 21, 2021 3.382 3.498 3.382 3.430 115,430 +0.05(+1.42%)
Dec 20, 2021 3.478 3.478 3.295 3.382 225,492 -0.15(-4.36%)
Dec 17, 2021 3.575 3.604 3.440 3.536 262,312 +0.00(+0.00%)
Dec 16, 2021 3.584 3.671 3.536 3.536 167,883 -0.05(-1.34%)
Dec 15, 2021 3.527 3.604 3.344 3.584 286,583 +0.06(+1.64%)
Dec 14, 2021 3.594 3.604 3.469 3.527 168,611 -0.07(-1.88%)
Dec 13, 2021 3.662 3.729 3.541 3.594 117,792 -0.10(-2.61%)
Dec 10, 2021 3.796 3.814 3.671 3.690 77,384 -0.09(-2.30%)
Dec 09, 2021 3.893 3.893 3.748 3.777 104,138 -0.17(-4.39%)
Dec 08, 2021 3.960 3.999 3.873 3.951 154,600 +0.02(+0.49%)
Dec 07, 2021 3.768 3.941 3.768 3.931 194,699 +0.18(+4.88%)
Dec 06, 2021 3.690 3.758 3.642 3.748 196,399 +0.11(+2.91%)
Dec 03, 2021 3.652 3.671 3.565 3.642 218,942 +0.06(+1.61%)
Dec 02, 2021 3.556 3.631 3.478 3.584 244,382 +0.02(+0.54%)
Dec 01, 2021 3.710 3.739 3.469 3.565 249,232 -0.12(-3.14%)
Nov 30, 2021 3.816 3.816 3.584 3.681 230,277 -0.16(-4.14%)
Nov 29, 2021 3.821 3.873 3.716 3.840 224,400 +0.08(+2.03%)
Nov 26, 2021 3.792 3.802 3.668 3.763 203,250 -0.16(-4.14%)
Nov 24, 2021 3.811 3.926 3.754 3.926 318,754 +0.12(+3.27%)
Nov 23, 2021 3.735 3.811 3.706 3.802 301,349 +0.07(+1.79%)
Nov 22, 2021 3.773 3.878 3.716 3.735 309,428 +0.00(+0.00%)
Nov 19, 2021 3.773 3.773 3.677 3.735 279,119 +0.00(+0.00%)
Nov 18, 2021 3.677 3.782 3.725 3.735 359,129 +0.10(+2.62%)
Nov 17, 2021 3.773 3.782 3.630 3.639 274,794 -0.12(-3.30%)
Nov 16, 2021 4.031 4.040 3.725 3.763 680,328 -0.32(-7.73%)
Nov 15, 2021 4.222 4.250 4.021 4.079 577,715 -0.11(-2.51%)
Nov 12, 2021 4.336 4.336 4.155 4.184 312,863 -0.15(-3.52%)
Nov 11, 2021 4.413 4.413 4.260 4.336 298,656 -0.08(-1.73%)
Nov 10, 2021 4.527 4.413 1,124,617 +0.11(+2.67%)
Nov 09, 2021 4.241 4.330 4.231 4.298 372,126 +0.09(+2.04%)
Nov 08, 2021 4.231 4.279 4.155 4.212 246,605 +0.00(+0.00%)
Nov 05, 2021 4.241 4.270 4.155 4.212 281,182 -0.02(-0.45%)
Nov 04, 2021 4.413 4.432 4.165 4.231 489,432 -0.17(-3.90%)
Nov 03, 2021 4.384 4.432 4.270 4.403 268,809 +0.04(+0.88%)
Nov 02, 2021 4.317 4.365 4.136 4.365 363,751 +0.00(+0.00%)
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.