Pangaea Logistics So (NQ: PANL )

5.130 -0.040 (-0.77%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.413 4.604 4.413 4.531 173,259 +0.11(+2.44%)
Sep 29, 2022 4.403 4.452 4.326 4.423 153,206 -0.06(-1.31%)
Sep 28, 2022 4.472 4.540 4.379 4.482 117,286 +0.07(+1.56%)
Sep 27, 2022 4.364 4.462 4.344 4.413 77,278 +0.06(+1.35%)
Sep 26, 2022 4.433 4.491 4.322 4.354 115,069 -0.11(-2.42%)
Sep 23, 2022 4.531 4.609 4.335 4.462 311,706 -0.15(-3.19%)
Sep 22, 2022 4.629 4.668 4.560 4.609 127,104 +0.00(+0.00%)
Sep 21, 2022 4.756 4.756 4.601 4.609 95,212 -0.09(-1.88%)
Sep 20, 2022 4.727 4.746 4.668 4.697 120,142 +0.00(+0.00%)
Sep 19, 2022 4.668 4.756 4.501 4.697 160,549 +0.09(+1.91%)
Sep 16, 2022 4.933 4.933 4.589 4.609 675,362 -0.29(-6.00%)
Sep 15, 2022 4.815 4.933 4.795 4.903 141,196 +0.07(+1.42%)
Sep 14, 2022 4.844 4.972 4.825 4.835 143,353 -0.02(-0.40%)
Sep 13, 2022 4.854 5.020 4.807 4.854 107,129 -0.08(-1.59%)
Sep 12, 2022 4.952 5.050 4.923 4.933 96,353 +0.03(+0.60%)
Sep 09, 2022 4.786 4.923 4.751 4.903 146,858 +0.18(+3.73%)
Sep 08, 2022 4.805 4.805 4.697 4.727 128,415 -0.08(-1.63%)
Sep 07, 2022 4.707 4.840 4.702 4.805 192,287 +0.05(+1.03%)
Sep 06, 2022 4.756 4.854 4.707 4.756 245,777 -0.04(-0.82%)
Sep 02, 2022 4.737 4.820 4.707 4.795 181,418 +0.04(+0.82%)
Sep 01, 2022 4.874 5.004 4.707 4.756 201,369 -0.16(-3.19%)
Aug 31, 2022 4.903 4.962 4.825 4.913 239,046 +0.08(+1.73%)
Aug 30, 2022 4.994 4.994 4.743 4.830 244,366 -0.16(-3.29%)
Aug 29, 2022 5.004 5.120 4.946 4.994 139,001 -0.02(-0.39%)
Aug 26, 2022 5.033 5.062 4.899 5.013 140,674 -0.03(-0.57%)
Aug 25, 2022 5.076 5.076 4.912 5.042 114,981 +0.05(+0.97%)
Aug 24, 2022 4.897 5.023 4.866 4.994 226,715 +0.05(+0.98%)
Aug 23, 2022 4.936 5.120 4.917 4.946 147,276 +0.05(+0.99%)
Aug 22, 2022 4.907 4.907 4.723 4.897 342,557 +0.01(+0.20%)
Aug 19, 2022 4.946 5.013 4.868 4.888 224,055 -0.17(-3.44%)
Aug 18, 2022 5.062 5.110 4.989 5.062 252,389 +0.00(+0.00%)
Aug 17, 2022 5.081 5.110 4.994 5.062 140,511 -0.15(-2.96%)
Aug 16, 2022 5.313 5.313 5.168 5.216 128,795 -0.08(-1.46%)
Aug 15, 2022 5.342 5.425 5.071 5.293 321,096 -0.17(-3.18%)
Aug 12, 2022 5.332 5.496 5.255 5.467 242,928 +0.17(+3.28%)
Aug 11, 2022 5.467 5.496 5.226 5.293 231,641 -0.07(-1.26%)
Aug 10, 2022 5.091 5.593 5.033 5.361 561,376 +0.68(+14.43%)
Aug 09, 2022 4.868 4.868 4.685 4.685 181,781 -0.19(-3.96%)
Aug 08, 2022 4.685 4.878 4.685 4.878 171,723 +0.24(+5.21%)
Aug 05, 2022 4.453 4.695 4.453 4.637 193,142 +0.20(+4.58%)
Aug 04, 2022 4.743 4.743 4.434 4.434 269,198 -0.31(-6.52%)
Aug 03, 2022 5.033 5.033 4.692 4.743 242,200 -0.11(-2.19%)
Aug 02, 2022 5.013 5.042 4.830 4.849 189,419 -0.14(-2.90%)
Aug 01, 2022 4.907 5.138 4.854 4.994 403,198 +0.09(+1.77%)
Jul 29, 2022 4.975 5.013 4.853 4.907 110,694 -0.01(-0.20%)
Jul 28, 2022 4.994 5.027 4.868 4.917 117,637 -0.06(-1.17%)
Jul 27, 2022 4.723 5.004 4.685 4.975 328,597 +0.31(+6.63%)
Jul 26, 2022 4.588 4.733 4.530 4.666 173,891 +0.07(+1.47%)
Jul 25, 2022 4.521 4.632 4.299 4.598 378,864 +0.08(+1.71%)
Jul 22, 2022 4.579 4.666 4.453 4.521 122,473 -0.04(-0.85%)
Jul 21, 2022 4.434 4.569 4.352 4.559 261,616 +0.09(+1.94%)
Jul 20, 2022 4.511 4.511 4.404 4.472 329,793 +0.01(+0.22%)
Jul 19, 2022 4.443 4.482 4.405 4.463 281,507 +0.07(+1.54%)
Jul 18, 2022 4.376 4.501 4.366 4.395 214,717 +0.02(+0.44%)
Jul 15, 2022 4.241 4.405 4.183 4.376 161,805 +0.14(+3.42%)
Jul 14, 2022 4.231 4.241 4.086 4.231 248,307 -0.04(-0.91%)
Jul 13, 2022 4.356 4.414 4.202 4.269 347,685 -0.10(-2.21%)
Jul 12, 2022 4.521 4.527 4.298 4.366 557,686 -0.28(-6.03%)
Jul 11, 2022 4.743 4.762 4.598 4.646 209,635 -0.14(-2.83%)
Jul 08, 2022 4.772 4.849 4.714 4.781 150,858 -0.02(-0.40%)
Jul 07, 2022 4.772 4.965 4.743 4.801 225,956 +0.16(+3.54%)
Jul 06, 2022 4.695 4.733 4.569 4.637 427,349 -0.13(-2.64%)
Jul 05, 2022 4.762 4.762 4.589 4.762 424,653 -0.10(-1.99%)
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.