Pangaea Logistics So (NQ: PANL )

4.620 +0.110 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.830 4.910 4.775 4.900 314,316 +0.05(+1.03%)
Aug 30, 2021 4.900 4.940 4.780 4.850 467,243 +0.00(+0.00%)
Aug 27, 2021 4.840 4.970 4.800 4.850 591,615 +0.03(+0.62%)
Aug 26, 2021 4.830 4.830 4.650 4.820 190,839 +0.02(+0.42%)
Aug 25, 2021 4.810 4.850 4.740 4.800 210,668 -0.01(-0.21%)
Aug 24, 2021 4.800 4.865 4.700 4.810 1,407,287 +0.01(+0.21%)
Aug 23, 2021 4.920 4.939 4.756 4.800 212,219 -0.08(-1.64%)
Aug 20, 2021 4.810 4.890 4.770 4.880 192,729 +0.07(+1.46%)
Aug 19, 2021 4.750 4.810 4.640 4.810 141,911 -0.01(-0.21%)
Aug 18, 2021 4.770 4.920 4.760 4.820 128,889 -0.01(-0.21%)
Aug 17, 2021 4.830 4.860 4.710 4.830 109,602 -0.04(-0.82%)
Aug 16, 2021 4.630 4.940 4.520 4.870 354,847 +0.17(+3.62%)
Aug 13, 2021 4.910 4.945 4.630 4.700 383,968 -0.25(-5.05%)
Aug 12, 2021 4.940 4.970 4.890 4.950 154,720 -0.02(-0.40%)
Aug 11, 2021 4.970 5.050 4.880 4.970 524,781 +0.00(+0.00%)
Aug 10, 2021 4.920 4.990 4.870 4.970 373,919 +0.03(+0.61%)
Aug 09, 2021 4.940 4.940 4.730 4.940 208,394 +0.02(+0.41%)
Aug 06, 2021 4.960 4.960 4.860 4.920 101,710 +0.00(+0.00%)
Aug 05, 2021 4.840 5.000 4.820 4.920 175,464 +0.11(+2.29%)
Aug 04, 2021 4.840 4.920 4.790 4.810 74,944 -0.10(-2.04%)
Aug 03, 2021 4.960 4.960 4.710 4.910 161,348 +0.11(+2.29%)
Aug 02, 2021 4.760 4.940 4.720 4.800 152,633 +0.09(+1.91%)
Jul 30, 2021 4.860 4.880 4.680 4.710 160,556 -0.17(-3.48%)
Jul 29, 2021 4.720 4.910 4.695 4.880 89,711 +0.20(+4.27%)
Jul 28, 2021 4.700 4.770 4.620 4.680 78,665 -0.01(-0.21%)
Jul 27, 2021 4.900 4.910 4.650 4.690 238,567 -0.18(-3.70%)
Jul 26, 2021 4.820 4.880 4.760 4.870 269,559 +0.11(+2.31%)
Jul 23, 2021 4.680 4.810 4.550 4.760 247,827 +0.12(+2.59%)
Jul 22, 2021 4.670 4.670 4.560 4.640 173,668 +0.02(+0.43%)
Jul 21, 2021 4.470 4.650 4.470 4.620 196,401 +0.22(+5.00%)
Jul 20, 2021 4.300 4.470 4.260 4.400 319,674 +0.15(+3.53%)
Jul 19, 2021 4.200 4.335 4.080 4.250 410,880 +0.00(+0.00%)
Jul 16, 2021 4.570 4.570 4.240 4.250 532,126 -0.28(-6.18%)
Jul 15, 2021 4.440 4.580 4.440 4.530 201,591 +0.12(+2.72%)
Jul 14, 2021 4.520 4.610 4.380 4.410 351,088 -0.12(-2.65%)
Jul 13, 2021 4.720 4.720 4.450 4.530 292,519 -0.16(-3.41%)
Jul 12, 2021 4.570 4.730 4.530 4.690 304,550 +0.06(+1.30%)
Jul 09, 2021 4.460 4.690 4.460 4.630 247,337 +0.14(+3.12%)
Jul 08, 2021 4.500 4.600 4.460 4.490 248,961 -0.23(-4.87%)
Jul 07, 2021 4.600 4.790 4.360 4.720 495,564 +0.13(+2.83%)
Jul 06, 2021 4.830 4.890 4.450 4.590 605,964 -0.25(-5.17%)
Jul 02, 2021 4.860 4.890 4.760 4.840 156,843 -0.02(-0.41%)
Jul 01, 2021 5.060 5.060 4.730 4.860 369,189 -0.16(-3.19%)
Jun 30, 2021 4.990 5.030 4.860 5.020 248,591 +0.05(+1.01%)
Jun 29, 2021 4.850 4.980 4.770 4.970 235,872 +0.15(+3.11%)
Jun 28, 2021 5.130 5.150 4.770 4.820 434,964 -0.26(-5.21%)
Jun 25, 2021 5.350 5.350 5.030 5.085 1,976,391 -0.21(-3.88%)
Jun 24, 2021 5.340 5.340 5.120 5.290 560,718 +0.04(+0.76%)
Jun 23, 2021 4.960 5.390 4.950 5.250 978,194 +0.30(+6.06%)
Jun 22, 2021 4.890 4.960 4.710 4.950 339,141 +0.10(+2.06%)
Jun 21, 2021 4.970 5.110 4.800 4.850 596,680 -0.04(-0.82%)
Jun 18, 2021 4.840 4.890 4.630 4.890 693,819 +0.00(+0.00%)
Jun 17, 2021 5.030 5.150 4.750 4.890 774,811 -0.10(-2.00%)
Jun 16, 2021 4.890 5.030 4.760 4.990 902,350 +0.11(+2.25%)
Jun 15, 2021 4.530 4.890 4.460 4.880 1,847,478 +0.52(+11.93%)
Jun 14, 2021 4.350 4.430 4.320 4.360 799,340 +0.11(+2.59%)
Jun 11, 2021 4.150 4.450 4.000 4.250 4,262,026 +0.12(+2.91%)
Jun 10, 2021 4.150 4.170 4.070 4.130 259,514 +0.03(+0.73%)
Jun 09, 2021 4.120 4.130 4.050 4.100 195,244 +0.00(+0.00%)
Jun 08, 2021 4.150 4.170 4.056 4.100 218,722 +0.01(+0.24%)
Jun 07, 2021 4.130 4.130 3.920 4.090 541,853 -0.05(-1.21%)
Jun 04, 2021 3.990 4.180 3.930 4.140 346,023 +0.14(+3.50%)
Jun 03, 2021 4.040 4.055 3.930 4.000 189,440 -0.03(-0.74%)
Jun 02, 2021 4.190 4.190 4.000 4.030 353,595 -0.11(-2.66%)
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.