Pangaea Logistics So (NQ: PANL )

4.900 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.327 6.597 6.288 6.482 733,088 +0.33(+5.42%)
May 27, 2022 6.339 6.339 5.976 6.148 487,198 -0.12(-1.98%)
May 26, 2022 6.272 6.358 6.072 6.272 417,839 -0.01(-0.15%)
May 25, 2022 5.919 6.349 5.728 6.282 770,253 +0.36(+6.13%)
May 24, 2022 6.311 6.377 5.919 5.919 700,386 -0.41(-6.49%)
May 23, 2022 5.805 6.330 5.757 6.330 1,607,365 +0.64(+11.24%)
May 20, 2022 5.633 5.776 5.556 5.690 392,609 +0.12(+2.23%)
May 19, 2022 5.499 5.709 5.356 5.566 350,052 -0.03(-0.51%)
May 18, 2022 5.604 5.824 5.480 5.595 485,799 +0.01(+0.17%)
May 17, 2022 5.461 5.728 5.461 5.585 602,149 +0.32(+6.17%)
May 16, 2022 5.041 5.470 5.041 5.260 654,401 +0.31(+6.17%)
May 13, 2022 4.955 5.041 4.945 4.955 353,052 +0.05(+0.97%)
May 12, 2022 5.003 5.048 4.688 4.907 293,167 -0.12(-2.47%)
May 11, 2022 4.773 5.117 4.754 5.031 450,735 +0.44(+9.56%)
May 10, 2022 4.668 4.764 4.506 4.592 194,369 -0.01(-0.21%)
May 09, 2022 4.764 4.802 4.439 4.602 404,951 -0.26(-5.30%)
May 06, 2022 4.907 4.952 4.759 4.859 154,045 -0.02(-0.39%)
May 05, 2022 4.716 4.898 4.668 4.879 183,892 +0.12(+2.61%)
May 04, 2022 4.783 4.850 4.688 4.754 205,081 -0.01(-0.20%)
May 03, 2022 4.640 4.821 4.640 4.764 185,851 +0.19(+4.18%)
May 02, 2022 4.525 4.611 4.497 4.573 292,817 +0.01(+0.21%)
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%)
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.