Pangaea Logistics So (NQ: PANL )

4.981 -0.099 (-1.95%)
Streaming Delayed Price Updated: 9:46 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.973 2.973 2.973 0 -0.08(-2.62%)
Aug 30, 2018 2.973 3.134 2.973 3.053 29,392 +0.04(+1.18%)
Aug 29, 2018 3.097 3.187 2.990 3.017 18,533 -0.12(-3.68%)
Aug 28, 2018 3.106 3.195 3.097 3.132 48,767 +0.04(+1.15%)
Aug 27, 2018 3.088 3.124 3.023 3.097 14,546 +0.05(+1.75%)
Aug 24, 2018 3.026 3.079 3.026 3.044 40,343 +0.04(+1.48%)
Aug 23, 2018 2.848 3.195 2.848 2.999 97,679 +0.15(+5.30%)
Aug 22, 2018 2.751 3.008 2.748 2.848 28,747 +0.05(+1.90%)
Aug 21, 2018 2.822 2.840 2.795 2.795 38,854 -0.04(-1.25%)
Aug 20, 2018 2.777 2.831 2.777 2.831 5,039 +0.04(+1.27%)
Aug 17, 2018 2.840 2.840 2.795 2.795 6,874 -0.04(-1.56%)
Aug 16, 2018 2.840 2.840 2.796 2.840 9,546 +0.04(+1.59%)
Aug 15, 2018 2.988 2.988 2.795 2.795 73,809 -0.20(-6.80%)
Aug 14, 2018 2.999 2.999 2.999 5 +0.00(+0.00%)
Aug 13, 2018 2.999 3.017 2.999 2.999 3,839 +0.00(+0.00%)
Aug 10, 2018 3.017 3.017 2.999 2.999 11,494 -0.03(-0.88%)
Aug 09, 2018 3.106 3.106 2.999 3.026 8,020 -0.04(-1.16%)
Aug 08, 2018 3.026 3.461 2.974 3.061 189,742 +0.20(+6.81%)
Aug 07, 2018 2.866 2.866 2.866 2.866 2,224 +0.00(+0.17%)
Aug 06, 2018 2.857 2.876 2.840 2.861 2,674 +0.02(+0.76%)
Aug 03, 2018 2.866 2.884 2.840 2.840 30,314 +0.03(+1.05%)
Aug 02, 2018 2.820 2.820 2.810 2.810 1,352 +0.01(+0.45%)
Aug 01, 2018 2.857 2.860 2.795 2.798 10,739 -0.02(-0.86%)
Jul 31, 2018 2.822 2.822 2.822 2.822 410 -0.02(-0.59%)
Jul 30, 2018 2.811 2.839 2.811 2.839 2,161 -0.01(-0.34%)
Jul 27, 2018 2.822 2.848 2.804 2.848 6,085 +0.03(+0.94%)
Jul 26, 2018 2.884 2.893 2.822 2.822 19,768 -0.05(-1.85%)
Jul 25, 2018 2.919 2.919 2.822 2.875 26,554 +0.00(+0.00%)
Jul 24, 2018 2.857 2.928 2.852 2.875 29,930 +0.07(+2.61%)
Jul 23, 2018 2.724 2.848 2.706 2.802 12,533 +0.02(+0.56%)
Jul 19, 2018 2.786 2.786 2.786 1 +0.12(+4.67%)
Jul 18, 2018 2.662 2.700 2.644 2.662 10,275 +0.13(+5.03%)
Jul 17, 2018 2.494 2.589 2.494 2.535 12,744 +0.02(+0.90%)
Jul 16, 2018 2.662 2.670 2.512 2.512 19,128 -0.15(-5.63%)
Jul 13, 2018 2.667 2.667 2.662 2.662 1,156 +0.04(+1.35%)
Jul 11, 2018 2.627 2.627 2.627 0 +0.01(+0.34%)
Jul 10, 2018 2.662 2.689 2.618 2.618 4,650 +0.00(+0.00%)
Jul 09, 2018 2.698 2.698 2.618 2.618 2,348 -0.08(-2.96%)
Jul 06, 2018 2.667 2.698 2.662 2.698 2,430 +0.04(+1.67%)
Jul 03, 2018 2.653 2.653 2.653 40 +0.04(+1.36%)
Jul 02, 2018 2.662 2.746 2.618 2.618 1,590 -0.05(-1.99%)
Jun 29, 2018 2.673 2.911 2.609 2.671 7,331 +0.04(+1.35%)
Jun 28, 2018 2.653 2.786 2.609 2.635 40,171 +0.00(+0.00%)
Jun 27, 2018 2.706 2.706 2.635 2.635 15,583 -0.10(-3.57%)
Jun 26, 2018 2.726 2.733 2.724 2.733 5,325 +0.02(+0.65%)
Jun 25, 2018 2.751 2.751 2.715 2.715 15,234 -0.04(-1.29%)
Jun 22, 2018 2.813 2.813 2.751 2.751 4,148 -0.01(-0.32%)
Jun 21, 2018 2.795 2.795 2.760 2.760 9,856 -0.04(-1.58%)
Jun 20, 2018 2.822 2.831 2.769 2.804 8,252 +0.00(+0.00%)
Jun 19, 2018 2.822 2.866 2.804 2.804 2,682 -0.07(-2.47%)
Jun 18, 2018 2.804 2.973 2.804 2.875 4,062 +0.08(+2.86%)
Jun 15, 2018 2.884 2.840 2.795 18,776 -0.04(-1.56%)
Jun 14, 2018 2.831 2.840 2.831 2.840 561 +0.01(+0.31%)
Jun 13, 2018 2.893 2.893 2.831 2.831 1,769 -0.07(-2.45%)
Jun 12, 2018 2.804 2.902 2.777 2.902 1,498 +0.09(+3.15%)
Jun 11, 2018 2.813 2.840 2.808 2.813 1,412 -0.05(-1.86%)
Jun 08, 2018 2.840 2.923 2.804 2.866 3,630 +0.08(+2.95%)
Jun 07, 2018 2.866 2.866 2.784 2.784 839 -0.07(-2.57%)
Jun 06, 2018 2.848 2.990 2.848 2.857 27,583 +0.01(+0.31%)
Jun 05, 2018 2.851 2.851 2.813 2.848 3,692 +0.06(+2.23%)
Jun 04, 2018 2.875 2.875 2.786 2.786 2,729 -0.08(-2.79%)
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.