Pangaea Logistics So (NQ: PANL )

4.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.520 2.520 2.450 2.450 43,072 -0.08(-3.16%)
Aug 28, 2020 2.480 2.530 2.420 2.530 3,000 +0.11(+4.55%)
Aug 27, 2020 2.380 2.520 2.290 2.420 65,978 +0.09(+3.86%)
Aug 26, 2020 2.470 2.470 2.330 2.330 6,877 -0.09(-3.72%)
Aug 25, 2020 2.290 2.500 2.280 2.420 57,718 +0.09(+3.86%)
Aug 24, 2020 2.430 2.500 2.310 2.330 3,979 -0.12(-4.90%)
Aug 21, 2020 2.430 2.540 2.400 2.450 53,000 -0.05(-2.00%)
Aug 20, 2020 2.450 2.500 2.440 2.500 68,615 +0.00(+0.00%)
Aug 19, 2020 2.450 2.520 2.450 2.500 98,333 +0.03(+1.21%)
Aug 18, 2020 2.500 2.500 2.310 2.470 399,559 +0.07(+2.92%)
Aug 17, 2020 2.520 2.586 2.400 2.400 2,701 -0.12(-4.76%)
Aug 14, 2020 2.380 2.640 2.380 2.520 8,200 +0.06(+2.44%)
Aug 13, 2020 2.670 2.670 2.420 2.460 14,188 -0.13(-5.02%)
Aug 12, 2020 2.650 2.650 2.440 2.590 11,704 +0.05(+1.97%)
Aug 11, 2020 2.410 2.750 2.410 2.540 78,705 +0.21(+9.01%)
Aug 10, 2020 2.420 2.440 2.280 2.330 4,984 -0.02(-0.85%)
Aug 07, 2020 2.390 2.390 2.270 2.350 10,500 +0.01(+0.43%)
Aug 06, 2020 2.133 2.550 2.133 2.340 21,910 +0.11(+4.93%)
Aug 05, 2020 2.400 2.640 2.210 2.230 44,029 -0.16(-6.69%)
Aug 04, 2020 2.170 2.390 2.150 2.390 23,095 +0.20(+9.13%)
Aug 03, 2020 2.010 2.190 2.010 2.190 11,639 +0.15(+7.35%)
Jul 31, 2020 2.090 2.090 2.020 2.040 7,600 -0.05(-2.39%)
Jul 30, 2020 2.050 2.130 2.050 2.090 8,098 -0.05(-2.34%)
Jul 29, 2020 2.080 2.230 2.080 2.140 4,791 +0.10(+4.90%)
Jul 28, 2020 2.050 2.090 2.040 2.040 4,434 -0.05(-2.39%)
Jul 27, 2020 2.065 2.090 2.065 2.090 4,785 +0.05(+2.45%)
Jul 24, 2020 2.040 2.070 2.040 2.040 4,300 -0.03(-1.45%)
Jul 23, 2020 2.080 2.125 2.070 2.070 2,520 -0.07(-3.27%)
Jul 22, 2020 2.140 2.150 2.045 2.140 9,058 -0.01(-0.47%)
Jul 21, 2020 2.060 2.190 2.060 2.150 6,600 +0.07(+3.37%)
Jul 20, 2020 2.120 2.120 2.080 2.080 2,713 -0.04(-1.89%)
Jul 17, 2020 2.100 2.160 2.010 2.120 21,000 +0.00(+0.00%)
Jul 16, 2020 2.180 2.180 2.100 2.120 4,262 -0.09(-4.07%)
Jul 15, 2020 2.170 2.280 2.080 2.210 24,138 +0.10(+4.74%)
Jul 14, 2020 2.090 2.150 2.060 2.110 12,935 +0.04(+1.93%)
Jul 13, 2020 2.140 2.140 2.070 2.070 16,234 -0.06(-2.82%)
Jul 10, 2020 2.200 2.200 2.050 2.130 23,800 -0.02(-0.93%)
Jul 09, 2020 2.170 2.170 2.070 2.150 18,975 -0.07(-3.15%)
Jul 08, 2020 2.130 2.240 2.050 2.220 19,207 +0.05(+2.30%)
Jul 07, 2020 2.300 2.300 2.160 2.170 16,673 -0.10(-4.41%)
Jul 06, 2020 2.250 2.310 2.210 2.270 16,329 +0.00(+0.00%)
Jul 02, 2020 2.320 2.339 2.260 2.270 8,100 -0.08(-3.40%)
Jul 01, 2020 2.500 2.500 2.350 2.350 11,126 -0.16(-6.37%)
Jun 30, 2020 2.850 2.850 2.500 2.510 20,262 -0.29(-10.36%)
Jun 29, 2020 2.410 2.800 2.400 2.800 84,440 +0.41(+17.15%)
Jun 26, 2020 2.600 2.930 2.350 2.390 915,200 -0.17(-6.64%)
Jun 25, 2020 2.520 2.640 2.510 2.560 73,105 +0.00(+0.00%)
Jun 24, 2020 2.520 2.590 2.390 2.560 39,082 +0.08(+3.23%)
Jun 23, 2020 2.590 2.610 2.440 2.480 48,327 -0.02(-0.80%)
Jun 22, 2020 2.560 2.670 2.420 2.500 56,845 -0.07(-2.72%)
Jun 19, 2020 2.300 2.600 2.265 2.570 29,600 +0.17(+7.08%)
Jun 18, 2020 2.640 2.640 2.355 2.400 14,770 -0.24(-9.09%)
Jun 17, 2020 2.500 2.640 2.480 2.640 63,713 +0.14(+5.60%)
Jun 16, 2020 2.350 2.500 2.110 2.500 38,130 +0.21(+9.17%)
Jun 15, 2020 2.320 2.350 2.170 2.290 28,904 -0.01(-0.43%)
Jun 12, 2020 2.100 2.300 2.100 2.300 21,600 +0.21(+10.05%)
Jun 11, 2020 2.200 2.310 2.080 2.090 44,584 -0.23(-9.91%)
Jun 10, 2020 2.270 2.340 2.140 2.320 37,915 +0.10(+4.50%)
Jun 09, 2020 2.220 2.345 2.169 2.220 35,062 +0.03(+1.37%)
Jun 08, 2020 2.130 2.340 2.050 2.190 114,970 +0.09(+4.29%)
Jun 05, 2020 2.040 2.350 2.040 2.100 54,400 +0.06(+2.94%)
Jun 04, 2020 1.960 2.040 1.940 2.040 47,493 +0.00(+0.00%)
Jun 03, 2020 2.040 2.040 1.940 2.040 25,803 +0.03(+1.49%)
Jun 02, 2020 2.020 2.040 1.890 2.010 12,945 +0.06(+3.08%)
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.