Pangaea Logistics So (NQ: PANL )

4.680 +0.060 (+1.30%)
Streaming Delayed Price Updated: 10:22 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.950 5.330 4.950 5.080 815,723 +0.20(+4.10%)
Feb 25, 2022 4.990 5.108 4.610 4.880 589,065 -0.11(-2.20%)
Feb 24, 2022 4.590 5.040 4.510 4.990 423,514 -0.03(-0.60%)
Feb 23, 2022 5.740 5.849 4.960 5.020 1,370,364 -0.06(-1.18%)
Feb 22, 2022 4.800 5.100 4.800 5.080 665,673 +0.27(+5.61%)
Feb 18, 2022 4.810 0 +0.04(+0.84%)
Feb 17, 2022 4.690 4.790 4.630 4.770 207,389 +0.09(+1.92%)
Feb 16, 2022 4.520 4.690 4.500 4.680 114,894 +0.14(+3.08%)
Feb 15, 2022 4.580 4.650 4.520 4.540 116,743 +0.02(+0.44%)
Feb 14, 2022 4.410 4.590 4.330 4.520 122,205 +0.05(+1.12%)
Feb 11, 2022 4.600 4.660 4.430 4.470 137,813 -0.15(-3.25%)
Feb 10, 2022 4.670 4.750 4.538 4.620 243,132 -0.04(-0.86%)
Feb 09, 2022 4.480 4.670 4.460 4.660 164,836 +0.23(+5.19%)
Feb 08, 2022 4.470 4.520 4.400 4.430 90,951 -0.01(-0.23%)
Feb 07, 2022 4.310 4.510 4.310 4.440 112,178 +0.16(+3.74%)
Feb 04, 2022 4.260 4.340 4.170 4.280 72,411 +0.03(+0.71%)
Feb 03, 2022 4.350 4.220 4.250 96,278 -0.09(-2.07%)
Feb 02, 2022 4.340 4.500 4.224 4.340 142,235 -0.04(-0.91%)
Feb 01, 2022 4.090 4.390 4.070 4.380 280,745 +0.38(+9.50%)
Jan 31, 2022 3.890 4.030 4.000 128,712 +0.08(+2.04%)
Jan 28, 2022 3.870 3.950 3.829 3.920 90,541 +0.05(+1.29%)
Jan 27, 2022 3.810 3.916 3.805 3.870 47,390 +0.06(+1.57%)
Jan 26, 2022 3.940 4.000 3.780 3.810 101,968 -0.08(-2.06%)
Jan 25, 2022 3.830 3.950 3.720 3.890 77,282 +0.06(+1.57%)
Jan 24, 2022 3.780 3.850 3.595 3.830 305,257 +0.07(+1.86%)
Jan 21, 2022 3.910 3.920 3.750 3.760 217,840 -0.18(-4.57%)
Jan 20, 2022 3.910 3.976 3.850 3.940 181,171 +0.07(+1.81%)
Jan 19, 2022 3.990 4.000 3.830 3.870 123,182 -0.10(-2.52%)
Jan 18, 2022 3.980 4.010 3.910 3.970 100,020 -0.02(-0.50%)
Jan 14, 2022 3.990 0 +0.04(+1.01%)
Jan 13, 2022 3.960 3.981 3.900 3.950 74,847 -0.01(-0.25%)
Jan 12, 2022 4.000 4.000 3.900 3.960 159,853 +0.01(+0.25%)
Jan 11, 2022 3.800 4.000 3.750 3.950 203,922 +0.17(+4.50%)
Jan 10, 2022 3.970 3.970 3.770 3.780 165,182 -0.18(-4.55%)
Jan 07, 2022 3.970 4.050 3.930 3.960 84,738 +0.04(+1.02%)
Jan 06, 2022 3.920 3.980 3.900 3.920 115,639 +0.03(+0.77%)
Jan 05, 2022 3.990 4.040 3.890 3.890 121,648 -0.09(-2.26%)
Jan 04, 2022 3.870 4.029 3.815 3.980 228,239 +0.13(+3.38%)
Jan 03, 2022 3.800 3.909 3.780 3.850 102,662 +0.07(+1.85%)
Dec 31, 2021 3.720 3.810 3.650 3.780 213,297 +0.06(+1.61%)
Dec 30, 2021 3.700 3.770 3.620 3.720 291,667 +0.01(+0.27%)
Dec 29, 2021 3.780 3.830 3.670 3.710 191,628 -0.04(-1.07%)
Dec 28, 2021 3.650 3.870 3.620 3.750 185,580 +0.06(+1.63%)
Dec 27, 2021 3.700 3.720 3.640 3.690 139,389 -0.02(-0.54%)
Dec 23, 2021 3.640 3.780 3.620 3.710 94,035 +0.09(+2.49%)
Dec 22, 2021 3.510 3.650 3.510 3.620 175,251 +0.06(+1.69%)
Dec 21, 2021 3.510 3.630 3.510 3.560 111,224 +0.05(+1.42%)
Dec 20, 2021 3.610 3.610 3.420 3.510 217,274 -0.16(-4.36%)
Dec 17, 2021 3.710 3.740 3.570 3.670 252,752 +0.00(+0.00%)
Dec 16, 2021 3.720 3.810 3.670 3.670 161,765 -0.05(-1.34%)
Dec 15, 2021 3.660 3.740 3.470 3.720 276,139 +0.06(+1.64%)
Dec 14, 2021 3.730 3.740 3.600 3.660 162,466 -0.07(-1.88%)
Dec 13, 2021 3.800 3.870 3.675 3.730 113,499 -0.10(-2.61%)
Dec 10, 2021 3.940 3.958 3.810 3.830 74,564 -0.09(-2.30%)
Dec 09, 2021 4.040 4.040 3.890 3.920 100,343 -0.18(-4.39%)
Dec 08, 2021 4.110 4.150 4.020 4.100 148,966 +0.02(+0.49%)
Dec 07, 2021 3.910 4.090 3.910 4.080 187,603 +0.19(+4.88%)
Dec 06, 2021 3.830 3.900 3.780 3.890 189,242 +0.11(+2.91%)
Dec 03, 2021 3.790 3.810 3.700 3.780 210,963 +0.06(+1.61%)
Dec 02, 2021 3.690 3.768 3.610 3.720 235,476 +0.02(+0.54%)
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.