Pangaea Logistics So (NQ: PANL )

4.860 -0.150 (-2.99%)
Streaming Delayed Price Updated: 1:53 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.745 4.754 4.535 4.563 255,783 -0.16(-3.43%)
Apr 28, 2022 4.773 4.812 4.649 4.726 171,118 +0.00(+0.00%)
Apr 27, 2022 4.554 4.754 4.549 4.726 271,889 +0.22(+4.87%)
Apr 26, 2022 4.497 4.573 4.430 4.506 169,504 +0.02(+0.43%)
Apr 25, 2022 4.764 4.764 4.411 4.487 460,211 -0.30(-6.19%)
Apr 22, 2022 4.773 4.907 4.745 4.783 280,282 +0.02(+0.40%)
Apr 21, 2022 5.098 5.157 4.740 4.764 314,979 -0.32(-6.38%)
Apr 20, 2022 5.213 5.213 5.012 5.089 306,188 -0.09(-1.66%)
Apr 19, 2022 5.079 5.227 5.050 5.174 219,089 +0.06(+1.12%)
Apr 18, 2022 5.003 5.213 4.840 5.117 378,428 +0.11(+2.29%)
Apr 14, 2022 4.754 5.003 4.754 5.003 305,307 +0.30(+6.29%)
Apr 13, 2022 4.583 4.764 4.583 4.707 160,607 +0.14(+3.14%)
Apr 12, 2022 4.544 4.602 4.482 4.563 270,829 +0.06(+1.27%)
Apr 11, 2022 4.621 4.621 4.458 4.506 511,075 -0.17(-3.67%)
Apr 08, 2022 4.506 4.735 4.497 4.678 239,490 +0.14(+3.16%)
Apr 07, 2022 4.497 4.573 4.430 4.535 308,594 -0.01(-0.21%)
Apr 06, 2022 4.621 4.621 4.382 4.544 500,586 -0.09(-1.86%)
Apr 05, 2022 4.793 4.793 4.583 4.630 521,428 -0.13(-2.81%)
Apr 04, 2022 5.041 5.041 4.640 4.764 841,739 -0.28(-5.49%)
Apr 01, 2022 5.318 5.351 4.993 5.041 539,970 -0.27(-5.04%)
Mar 31, 2022 5.432 5.461 5.308 5.308 227,697 -0.12(-2.28%)
Mar 30, 2022 5.394 5.518 5.346 5.432 246,896 +0.01(+0.18%)
Mar 29, 2022 5.413 5.442 5.251 5.423 372,910 +0.05(+0.89%)
Mar 28, 2022 5.356 5.489 5.299 5.375 600,188 +0.06(+1.08%)
Mar 25, 2022 5.375 5.413 5.222 5.318 691,722 -0.09(-1.59%)
Mar 24, 2022 5.575 5.595 5.375 5.404 582,746 -0.13(-2.41%)
Mar 23, 2022 5.461 5.566 5.327 5.537 688,368 +0.11(+2.11%)
Mar 22, 2022 5.365 5.528 5.346 5.423 529,277 +0.05(+0.89%)
Mar 21, 2022 5.127 5.394 5.117 5.375 811,313 +0.27(+5.23%)
Mar 18, 2022 5.031 5.279 4.984 5.108 840,729 +0.12(+2.49%)
Mar 17, 2022 5.461 5.566 4.783 4.984 1,885,164 -0.65(-11.53%)
Mar 16, 2022 5.346 5.633 5.241 5.633 1,378,153 +0.48(+9.26%)
Mar 15, 2022 4.917 5.251 4.793 5.155 867,708 +0.39(+8.22%)
Mar 14, 2022 5.575 5.585 4.716 4.764 872,370 -0.61(-11.37%)
Mar 11, 2022 5.289 5.709 5.289 5.375 1,049,869 +0.15(+2.93%)
Mar 10, 2022 5.089 5.346 5.050 5.222 450,878 +0.12(+2.43%)
Mar 09, 2022 4.879 5.146 4.879 5.098 379,309 +0.22(+4.50%)
Mar 08, 2022 4.955 4.955 4.802 4.879 222,110 +0.04(+0.79%)
Mar 07, 2022 4.945 5.174 4.754 4.840 720,390 -0.13(-2.69%)
Mar 04, 2022 5.003 5.003 4.802 4.974 372,769 +0.03(+0.58%)
Mar 03, 2022 4.926 5.050 4.793 4.945 747,724 +0.09(+1.77%)
Mar 02, 2022 4.793 4.955 4.757 4.859 670,667 +0.09(+1.80%)
Mar 01, 2022 4.888 5.003 4.678 4.773 501,534 -0.08(-1.57%)
Feb 28, 2022 4.726 5.089 4.726 4.850 854,430 +0.24(+5.18%)
Feb 25, 2022 4.715 4.827 4.356 4.611 623,404 -0.10(-2.20%)
Feb 24, 2022 4.337 4.762 4.262 4.715 448,202 -0.03(-0.60%)
Feb 23, 2022 5.424 5.527 4.687 4.743 1,450,248 -0.06(-1.18%)
Feb 22, 2022 4.536 4.819 4.536 4.800 704,478 +0.26(+5.61%)
Feb 18, 2022 4.545 0 +0.04(+0.84%)
Feb 17, 2022 4.432 4.526 4.375 4.507 219,478 +0.09(+1.92%)
Feb 16, 2022 4.271 4.432 4.252 4.422 121,591 +0.13(+3.08%)
Feb 15, 2022 4.328 4.394 4.271 4.290 123,548 +0.02(+0.44%)
Feb 14, 2022 4.167 4.337 4.091 4.271 129,328 +0.05(+1.12%)
Feb 11, 2022 4.347 4.403 4.186 4.224 145,846 -0.14(-3.25%)
Feb 10, 2022 4.413 4.488 4.288 4.366 257,305 -0.04(-0.86%)
Feb 09, 2022 4.233 4.413 4.214 4.403 174,445 +0.22(+5.19%)
Feb 08, 2022 4.224 4.271 4.158 4.186 96,252 -0.01(-0.23%)
Feb 07, 2022 4.073 4.262 4.073 4.195 118,717 +0.15(+3.74%)
Feb 04, 2022 4.025 4.101 3.940 4.044 76,632 +0.03(+0.71%)
Feb 03, 2022 4.110 3.988 4.016 101,890 -0.09(-2.07%)
Feb 02, 2022 4.101 4.252 3.992 4.101 150,526 -0.04(-0.91%)
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.