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 (%)
Oct 31, 2016 2.352 2.423 2.263 2.272 29,021 -0.01(-0.39%)
Oct 28, 2016 2.263 2.307 2.263 2.281 17,510 +0.02(+0.78%)
Oct 27, 2016 2.307 2.316 2.263 2.263 5,845 -0.02(-0.78%)
Oct 26, 2016 2.396 2.440 2.281 2.281 6,254 +0.02(+0.78%)
Oct 25, 2016 2.289 2.440 2.263 2.263 22,202 -0.09(-3.77%)
Oct 24, 2016 2.281 2.431 2.263 2.351 22,371 +0.04(+1.92%)
Oct 21, 2016 2.342 2.423 2.254 2.307 18,427 +0.07(+3.17%)
Oct 20, 2016 2.254 2.254 2.236 2.236 4,294 -0.02(-0.79%)
Oct 19, 2016 2.254 2.254 2.254 2.254 7,465 +0.00(+0.00%)
Oct 18, 2016 2.254 2.254 2.254 2.254 4,395 +0.02(+0.79%)
Oct 17, 2016 2.245 2.343 2.236 2.236 12,120 -0.03(-1.18%)
Oct 14, 2016 2.378 2.378 2.263 2.263 18,240 +0.01(+0.39%)
Oct 13, 2016 2.245 2.378 2.245 2.254 626 -0.07(-3.07%)
Oct 12, 2016 2.325 2.325 2.325 2.325 214 +0.01(+0.40%)
Oct 07, 2016 2.316 2.316 2.316 2.316 21 +0.06(+2.76%)
Oct 06, 2016 2.254 2.334 2.245 2.254 889 -0.01(-0.39%)
Oct 05, 2016 2.281 2.281 2.263 2.263 1,394 -0.01(-0.39%)
Oct 04, 2016 2.272 2.272 2.272 2.272 112 +0.01(+0.39%)
Oct 03, 2016 2.236 2.338 2.236 2.263 3,854 +0.04(+2.00%)
Sep 30, 2016 2.334 2.378 2.218 2.218 9,605 -0.11(-4.76%)
Sep 29, 2016 2.440 2.440 2.263 2.329 829 +0.07(+2.94%)
Sep 28, 2016 2.431 2.431 2.263 2.263 921 +0.01(+0.39%)
Sep 27, 2016 2.396 2.458 2.254 2.254 2,986 -0.10(-4.15%)
Sep 26, 2016 2.352 2.370 2.352 2.352 5,183 +0.08(+3.52%)
Sep 23, 2016 2.254 2.272 2.254 2.272 3,781 -0.07(-3.03%)
Sep 22, 2016 2.263 2.352 2.263 2.343 7,170 +0.08(+3.53%)
Sep 21, 2016 2.263 2.263 2.263 2.263 430 +0.02(+0.79%)
Sep 20, 2016 2.227 2.312 2.227 2.245 1,274 +0.04(+2.02%)
Sep 19, 2016 2.263 2.263 2.201 2.201 474 -0.07(-3.12%)
Sep 16, 2016 2.050 2.272 2.050 2.272 26,871 +0.08(+3.64%)
Sep 15, 2016 2.059 2.201 2.050 2.192 21,804 +0.13(+6.47%)
Sep 14, 2016 2.050 2.156 2.050 2.059 10,500 +0.02(+0.87%)
Sep 13, 2016 2.041 2.121 2.041 2.041 4,442 -0.01(-0.43%)
Sep 12, 2016 2.050 2.068 2.041 2.050 6,569 +0.01(+0.43%)
Sep 09, 2016 2.094 2.112 2.041 2.041 5,538 -0.04(-2.13%)
Sep 08, 2016 2.094 2.130 2.085 2.085 3,275 +0.00(+0.00%)
Sep 07, 2016 2.103 2.405 2.085 2.085 10,979 -0.04(-1.67%)
Sep 06, 2016 2.236 2.405 2.103 2.121 16,362 -0.12(-5.16%)
Sep 02, 2016 2.227 2.236 2.236 2.236 563 -0.02(-0.79%)
Sep 01, 2016 2.440 2.440 2.227 2.254 1,214 -0.05(-2.31%)
Aug 31, 2016 2.307 2.338 2.263 2.307 5,365 -0.12(-5.11%)
Aug 30, 2016 2.547 2.547 2.174 2.431 15,246 +0.16(+7.03%)
Aug 29, 2016 2.183 2.440 2.183 2.272 3,377 +0.02(+0.86%)
Aug 26, 2016 2.494 2.742 2.174 2.252 36,991 -0.14(-5.99%)
Aug 25, 2016 2.263 2.588 2.183 2.396 21,306 +0.21(+9.76%)
Aug 24, 2016 2.183 2.183 2.183 2.183 627 +0.03(+1.23%)
Aug 23, 2016 2.165 2.349 2.156 2.156 704 +0.00(+0.00%)
Aug 22, 2016 2.130 2.218 2.121 2.156 4,169 +0.10(+4.74%)
Aug 18, 2016 2.059 2.059 2.059 2.059 225 -0.03(-1.28%)
Aug 17, 2016 2.050 2.085 2.050 2.085 1,283 +0.02(+0.86%)
Aug 16, 2016 2.076 2.076 2.068 2.068 1,070 +0.02(+0.87%)
Aug 15, 2016 2.259 2.259 2.050 2.050 2,479 +0.02(+0.87%)
Aug 12, 2016 2.272 2.272 1.997 2.032 5,699 -0.03(-1.63%)
Aug 11, 2016 2.121 2.121 2.041 2.066 2,797 -0.20(-8.74%)
Aug 09, 2016 2.116 2.264 2.264 2.264 25 +0.15(+7.18%)
Aug 08, 2016 2.094 2.147 2.085 2.112 1,204 -0.04(-1.65%)
Aug 05, 2016 2.139 2.724 2.139 2.147 11,104 +0.03(+1.26%)
Aug 04, 2016 2.112 2.121 2.112 2.121 1,742 +0.02(+0.84%)
Aug 03, 2016 2.139 2.178 2.103 2.103 5,709 -0.03(-1.25%)
Aug 02, 2016 2.360 2.467 2.130 2.130 36,485 -0.08(-3.61%)
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.