Pangaea Logistics So (NQ: PANL )

4.770 -0.050 (-1.04%)
Streaming Delayed Price Updated: 11:07 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.690 5.720 5.560 5.560 217,382 -0.13(-2.28%)
Mar 30, 2022 5.650 5.780 5.600 5.690 235,712 +0.01(+0.18%)
Mar 29, 2022 5.670 5.700 5.500 5.680 356,017 +0.05(+0.89%)
Mar 28, 2022 5.610 5.749 5.550 5.630 572,999 +0.06(+1.08%)
Mar 25, 2022 5.630 5.670 5.470 5.570 660,386 -0.09(-1.59%)
Mar 24, 2022 5.840 5.860 5.630 5.660 556,347 -0.14(-2.41%)
Mar 23, 2022 5.720 5.830 5.580 5.800 657,184 +0.12(+2.11%)
Mar 22, 2022 5.620 5.790 5.600 5.680 505,300 +0.05(+0.89%)
Mar 21, 2022 5.370 5.650 5.360 5.630 774,560 +0.28(+5.23%)
Mar 18, 2022 5.270 5.530 5.220 5.350 802,643 +0.13(+2.49%)
Mar 17, 2022 5.720 5.830 5.010 5.220 1,799,763 -0.68(-11.53%)
Mar 16, 2022 5.600 5.900 5.490 5.900 1,315,721 +0.50(+9.26%)
Mar 15, 2022 5.150 5.500 5.020 5.400 828,400 +0.41(+8.22%)
Mar 14, 2022 5.840 5.850 4.940 4.990 832,851 -0.64(-11.37%)
Mar 11, 2022 5.540 5.980 5.540 5.630 1,002,309 +0.16(+2.93%)
Mar 10, 2022 5.330 5.600 5.290 5.470 430,453 +0.13(+2.43%)
Mar 09, 2022 5.110 5.390 5.110 5.340 362,126 +0.23(+4.50%)
Mar 08, 2022 5.190 5.190 5.030 5.110 212,049 +0.04(+0.79%)
Mar 07, 2022 5.180 5.420 4.980 5.070 687,756 -0.14(-2.69%)
Mar 04, 2022 5.240 5.240 5.030 5.210 355,882 +0.03(+0.58%)
Mar 03, 2022 5.160 5.290 5.020 5.180 713,851 +0.09(+1.77%)
Mar 02, 2022 5.020 5.190 4.983 5.090 640,285 +0.09(+1.80%)
Mar 01, 2022 5.120 5.240 4.900 5.000 478,814 -0.08(-1.57%)
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%)
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.