Pangaea Logistics So (NQ: PANL )

5.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.524 4.599 4.473 4.590 335,560 +0.08(+1.77%)
Aug 30, 2021 4.557 4.594 4.445 4.510 502,449 +0.00(+0.00%)
Aug 27, 2021 4.501 4.622 4.464 4.510 636,193 +0.03(+0.62%)
Aug 26, 2021 4.492 4.492 4.324 4.482 205,218 +0.02(+0.42%)
Aug 25, 2021 4.473 4.510 4.408 4.464 226,541 -0.01(-0.21%)
Aug 24, 2021 4.464 4.524 4.371 4.473 1,513,325 +0.01(+0.21%)
Aug 23, 2021 4.575 4.593 4.423 4.464 228,209 -0.07(-1.64%)
Aug 20, 2021 4.473 4.547 4.436 4.538 207,251 +0.07(+1.46%)
Aug 19, 2021 4.417 4.473 4.315 4.473 152,603 -0.01(-0.21%)
Aug 18, 2021 4.436 4.575 4.426 4.482 138,600 -0.01(-0.21%)
Aug 17, 2021 4.492 4.519 4.380 4.492 117,860 -0.04(-0.82%)
Aug 16, 2021 4.306 4.594 4.203 4.529 381,584 +0.16(+3.62%)
Aug 13, 2021 4.566 4.598 4.306 4.371 412,899 -0.23(-5.05%)
Aug 12, 2021 4.594 4.622 4.547 4.603 166,378 -0.02(-0.40%)
Aug 11, 2021 4.622 4.696 4.538 4.622 564,323 +0.00(+0.00%)
Aug 10, 2021 4.575 4.640 4.529 4.622 402,093 +0.03(+0.61%)
Aug 09, 2021 4.594 4.594 4.399 4.594 224,096 +0.02(+0.41%)
Aug 06, 2021 4.612 4.612 4.519 4.575 109,373 +0.00(+0.00%)
Aug 05, 2021 4.501 4.650 4.482 4.575 188,685 +0.10(+2.29%)
Aug 04, 2021 4.501 4.575 4.454 4.473 80,591 -0.09(-2.04%)
Aug 03, 2021 4.612 4.612 4.380 4.566 173,505 +0.10(+2.29%)
Aug 02, 2021 4.426 4.594 4.389 4.464 164,133 +0.08(+1.91%)
Jul 30, 2021 4.519 4.538 4.352 4.380 172,653 -0.16(-3.48%)
Jul 29, 2021 4.389 4.566 4.366 4.538 96,470 +0.19(+4.27%)
Jul 28, 2021 4.371 4.436 4.296 4.352 84,592 -0.01(-0.21%)
Jul 27, 2021 4.557 4.566 4.324 4.361 256,542 -0.17(-3.70%)
Jul 26, 2021 4.482 4.538 4.426 4.529 289,870 +0.10(+2.31%)
Jul 23, 2021 4.352 4.473 4.240 4.426 266,500 +0.11(+2.59%)
Jul 22, 2021 4.343 4.343 4.240 4.315 186,753 +0.02(+0.43%)
Jul 21, 2021 4.157 4.324 4.157 4.296 211,199 +0.20(+5.00%)
Jul 20, 2021 3.999 4.157 3.962 4.092 343,761 +0.14(+3.53%)
Jul 19, 2021 3.906 4.031 3.794 3.952 441,839 +0.00(+0.00%)
Jul 16, 2021 4.250 4.250 3.943 3.952 572,221 -0.26(-6.18%)
Jul 15, 2021 4.129 4.259 4.129 4.213 216,780 +0.11(+2.72%)
Jul 14, 2021 4.203 4.287 4.073 4.101 377,542 -0.11(-2.65%)
Jul 13, 2021 4.389 4.389 4.138 4.213 314,560 -0.15(-3.41%)
Jul 12, 2021 4.250 4.399 4.213 4.361 327,497 +0.06(+1.30%)
Jul 09, 2021 4.147 4.361 4.147 4.306 265,973 +0.13(+3.12%)
Jul 08, 2021 4.185 4.278 4.147 4.175 267,720 -0.21(-4.87%)
Jul 07, 2021 4.278 4.454 4.054 4.389 532,904 +0.12(+2.83%)
Jul 06, 2021 4.492 4.547 4.138 4.268 651,623 -0.23(-5.17%)
Jul 02, 2021 4.519 4.547 4.426 4.501 168,661 -0.02(-0.41%)
Jul 01, 2021 4.705 4.705 4.399 4.519 397,007 -0.15(-3.19%)
Jun 30, 2021 4.640 4.678 4.519 4.668 267,322 +0.05(+1.01%)
Jun 29, 2021 4.510 4.631 4.436 4.622 253,644 +0.14(+3.11%)
Jun 28, 2021 4.771 4.789 4.436 4.482 467,738 -0.25(-5.21%)
Jun 25, 2021 4.975 4.975 4.678 4.729 2,125,311 -0.19(-3.88%)
Jun 24, 2021 4.966 4.966 4.761 4.919 602,967 +0.04(+0.76%)
Jun 23, 2021 4.612 5.012 4.603 4.882 1,051,900 +0.28(+6.06%)
Jun 22, 2021 4.547 4.612 4.380 4.603 364,695 +0.09(+2.06%)
Jun 21, 2021 4.622 4.752 4.464 4.510 641,639 -0.04(-0.82%)
Jun 18, 2021 4.501 4.547 4.306 4.547 746,098 +0.00(+0.00%)
Jun 17, 2021 4.678 4.789 4.417 4.547 833,192 -0.09(-2.00%)
Jun 16, 2021 4.547 4.678 4.426 4.640 970,341 +0.10(+2.25%)
Jun 15, 2021 4.213 4.547 4.147 4.538 1,986,684 +0.48(+11.93%)
Jun 14, 2021 4.045 4.120 4.017 4.054 859,570 +0.10(+2.59%)
Jun 11, 2021 3.859 4.138 3.720 3.952 4,583,168 +0.11(+2.91%)
Jun 10, 2021 3.859 3.878 3.785 3.841 279,068 +0.03(+0.73%)
Jun 09, 2021 3.831 3.841 3.766 3.813 209,955 +0.00(+0.00%)
Jun 08, 2021 3.859 3.878 3.772 3.813 235,202 +0.01(+0.24%)
Jun 07, 2021 3.841 3.841 3.645 3.803 582,681 -0.05(-1.21%)
Jun 04, 2021 3.710 3.887 3.655 3.850 372,095 +0.13(+3.50%)
Jun 03, 2021 3.757 3.771 3.655 3.720 203,714 -0.03(-0.74%)
Jun 02, 2021 3.896 3.896 3.720 3.748 380,238 -0.10(-2.66%)
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.