Pangaea Logistics So (NQ: PANL )

4.690 +0.070 (+1.52%)
Streaming Delayed Price Updated: 10:58 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.500 4.695 4.500 4.620 169,908 +0.11(+2.44%)
Sep 29, 2022 4.490 4.540 4.412 4.510 150,243 -0.06(-1.31%)
Sep 28, 2022 4.560 4.630 4.465 4.570 115,018 +0.07(+1.56%)
Sep 27, 2022 4.450 4.550 4.430 4.500 75,784 +0.06(+1.35%)
Sep 26, 2022 4.520 4.580 4.408 4.440 112,844 -0.11(-2.42%)
Sep 23, 2022 4.620 4.700 4.420 4.550 305,677 -0.15(-3.19%)
Sep 22, 2022 4.720 4.760 4.650 4.700 124,646 +0.00(+0.00%)
Sep 21, 2022 4.850 4.850 4.692 4.700 93,371 -0.09(-1.88%)
Sep 20, 2022 4.820 4.840 4.760 4.790 117,819 +0.00(+0.00%)
Sep 19, 2022 4.760 4.850 4.590 4.790 157,444 +0.09(+1.91%)
Sep 16, 2022 5.030 5.030 4.680 4.700 662,299 -0.30(-6.00%)
Sep 15, 2022 4.910 5.030 4.890 5.000 138,465 +0.07(+1.42%)
Sep 14, 2022 4.940 5.070 4.920 4.930 140,581 -0.02(-0.40%)
Sep 13, 2022 4.950 5.120 4.902 4.950 105,057 -0.08(-1.59%)
Sep 12, 2022 5.050 5.150 5.020 5.030 94,490 +0.03(+0.60%)
Sep 09, 2022 4.880 5.020 4.845 5.000 144,018 +0.18(+3.73%)
Sep 08, 2022 4.900 4.900 4.790 4.820 125,932 -0.08(-1.63%)
Sep 07, 2022 4.800 4.935 4.795 4.900 188,568 +0.05(+1.03%)
Sep 06, 2022 4.850 4.950 4.800 4.850 241,024 -0.04(-0.82%)
Sep 02, 2022 4.830 4.915 4.800 4.890 177,909 +0.04(+0.82%)
Sep 01, 2022 4.970 5.103 4.800 4.850 197,475 -0.16(-3.19%)
Aug 31, 2022 5.000 5.060 4.920 5.010 234,423 +0.01(+0.20%)
Aug 30, 2022 5.170 5.170 4.910 5.000 236,045 -0.17(-3.29%)
Aug 29, 2022 5.180 5.300 5.120 5.170 134,268 -0.02(-0.39%)
Aug 26, 2022 5.210 5.240 5.072 5.190 135,884 -0.03(-0.57%)
Aug 25, 2022 5.255 5.255 5.085 5.220 111,066 +0.05(+0.97%)
Aug 24, 2022 5.070 5.200 5.038 5.170 218,995 +0.05(+0.98%)
Aug 23, 2022 5.110 5.300 5.090 5.120 142,261 +0.05(+0.99%)
Aug 22, 2022 5.080 5.080 4.890 5.070 330,893 +0.01(+0.20%)
Aug 19, 2022 5.120 5.190 5.040 5.060 216,426 -0.18(-3.44%)
Aug 18, 2022 5.240 5.290 5.165 5.240 243,795 +0.00(+0.00%)
Aug 17, 2022 5.260 5.290 5.170 5.240 135,727 -0.16(-2.96%)
Aug 16, 2022 5.500 5.500 5.350 5.400 124,410 -0.08(-1.46%)
Aug 15, 2022 5.530 5.616 5.250 5.480 310,162 -0.18(-3.18%)
Aug 12, 2022 5.520 5.690 5.440 5.660 234,656 +0.18(+3.28%)
Aug 11, 2022 5.660 5.690 5.410 5.480 223,754 -0.07(-1.26%)
Aug 10, 2022 5.270 5.790 5.210 5.550 542,260 +0.70(+14.43%)
Aug 09, 2022 5.040 5.040 4.850 4.850 175,591 -0.20(-3.96%)
Aug 08, 2022 4.850 5.050 4.850 5.050 165,876 +0.25(+5.21%)
Aug 05, 2022 4.610 4.860 4.610 4.800 186,566 +0.21(+4.58%)
Aug 04, 2022 4.910 4.910 4.590 4.590 260,032 -0.32(-6.52%)
Aug 03, 2022 5.210 5.210 4.857 4.910 233,953 -0.11(-2.19%)
Aug 02, 2022 5.190 5.220 5.000 5.020 182,969 -0.15(-2.90%)
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.