Pangaea Logistics So (NQ: PANL )

5.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.726 5.089 4.726 4.850 854,430 +0.24(+5.18%)
Feb 25, 2022 4.715 4.827 4.356 4.611 623,404 -0.10(-2.20%)
Feb 24, 2022 4.337 4.762 4.262 4.715 448,202 -0.03(-0.60%)
Feb 23, 2022 5.424 5.527 4.687 4.743 1,450,248 -0.06(-1.18%)
Feb 22, 2022 4.536 4.819 4.536 4.800 704,478 +0.26(+5.61%)
Feb 18, 2022 4.545 0 +0.04(+0.84%)
Feb 17, 2022 4.432 4.526 4.375 4.507 219,478 +0.09(+1.92%)
Feb 16, 2022 4.271 4.432 4.252 4.422 121,591 +0.13(+3.08%)
Feb 15, 2022 4.328 4.394 4.271 4.290 123,548 +0.02(+0.44%)
Feb 14, 2022 4.167 4.337 4.091 4.271 129,328 +0.05(+1.12%)
Feb 11, 2022 4.347 4.403 4.186 4.224 145,846 -0.14(-3.25%)
Feb 10, 2022 4.413 4.488 4.288 4.366 257,305 -0.04(-0.86%)
Feb 09, 2022 4.233 4.413 4.214 4.403 174,445 +0.22(+5.19%)
Feb 08, 2022 4.224 4.271 4.158 4.186 96,252 -0.01(-0.23%)
Feb 07, 2022 4.073 4.262 4.073 4.195 118,717 +0.15(+3.74%)
Feb 04, 2022 4.025 4.101 3.940 4.044 76,632 +0.03(+0.71%)
Feb 03, 2022 4.110 3.988 4.016 101,890 -0.09(-2.07%)
Feb 02, 2022 4.101 4.252 3.992 4.101 150,526 -0.04(-0.91%)
Feb 01, 2022 3.865 4.148 3.846 4.139 297,110 +0.36(+9.50%)
Jan 31, 2022 3.676 3.808 3.780 136,215 +0.08(+2.04%)
Jan 28, 2022 3.657 3.732 3.618 3.704 95,819 +0.05(+1.29%)
Jan 27, 2022 3.600 3.700 3.595 3.657 50,152 +0.06(+1.57%)
Jan 26, 2022 3.723 3.780 3.572 3.600 107,912 -0.08(-2.06%)
Jan 25, 2022 3.619 3.732 3.515 3.676 81,787 +0.06(+1.57%)
Jan 24, 2022 3.572 3.638 3.397 3.619 323,051 +0.07(+1.86%)
Jan 21, 2022 3.695 3.704 3.543 3.553 230,538 -0.17(-4.57%)
Jan 20, 2022 3.695 3.757 3.638 3.723 191,732 +0.07(+1.81%)
Jan 19, 2022 3.770 3.780 3.619 3.657 130,362 -0.09(-2.52%)
Jan 18, 2022 3.761 3.789 3.695 3.751 105,850 -0.02(-0.50%)
Jan 14, 2022 3.770 0 +0.04(+1.01%)
Jan 13, 2022 3.742 3.762 3.685 3.732 79,210 -0.01(-0.25%)
Jan 12, 2022 3.780 3.780 3.685 3.742 169,171 +0.01(+0.25%)
Jan 11, 2022 3.591 3.780 3.543 3.732 215,809 +0.16(+4.50%)
Jan 10, 2022 3.751 3.751 3.562 3.572 174,811 -0.17(-4.55%)
Jan 07, 2022 3.751 3.827 3.714 3.742 89,677 +0.04(+1.02%)
Jan 06, 2022 3.704 3.761 3.685 3.704 122,380 +0.03(+0.77%)
Jan 05, 2022 3.770 3.817 3.676 3.676 128,739 -0.09(-2.26%)
Jan 04, 2022 3.657 3.808 3.605 3.761 241,544 +0.12(+3.38%)
Jan 03, 2022 3.591 3.693 3.572 3.638 108,646 +0.07(+1.85%)
Dec 31, 2021 3.515 3.600 3.449 3.572 225,731 +0.06(+1.61%)
Dec 30, 2021 3.496 3.562 3.421 3.515 308,669 +0.01(+0.27%)
Dec 29, 2021 3.572 3.619 3.468 3.506 202,798 -0.04(-1.07%)
Dec 28, 2021 3.449 3.657 3.421 3.543 196,398 +0.06(+1.63%)
Dec 27, 2021 3.496 3.515 3.439 3.487 147,514 -0.02(-0.54%)
Dec 23, 2021 3.439 3.572 3.421 3.506 99,516 +0.09(+2.49%)
Dec 22, 2021 3.317 3.449 3.317 3.421 185,467 +0.06(+1.69%)
Dec 21, 2021 3.317 3.430 3.317 3.364 117,707 +0.05(+1.42%)
Dec 20, 2021 3.411 3.411 3.232 3.317 229,939 -0.15(-4.36%)
Dec 17, 2021 3.506 3.534 3.373 3.468 267,486 +0.00(+0.00%)
Dec 16, 2021 3.515 3.600 3.468 3.468 171,195 -0.05(-1.34%)
Dec 15, 2021 3.458 3.534 3.279 3.515 292,236 +0.06(+1.64%)
Dec 14, 2021 3.525 3.534 3.402 3.458 171,936 -0.07(-1.88%)
Dec 13, 2021 3.591 3.657 3.472 3.525 120,115 -0.09(-2.61%)
Dec 10, 2021 3.723 3.740 3.600 3.619 78,910 -0.09(-2.30%)
Dec 09, 2021 3.817 3.817 3.676 3.704 106,192 -0.17(-4.39%)
Dec 08, 2021 3.884 3.922 3.799 3.874 157,649 +0.02(+0.49%)
Dec 07, 2021 3.695 3.865 3.695 3.855 198,539 +0.18(+4.88%)
Dec 06, 2021 3.619 3.685 3.572 3.676 200,273 +0.10(+2.91%)
Dec 03, 2021 3.581 3.600 3.496 3.572 223,260 +0.06(+1.61%)
Dec 02, 2021 3.487 3.561 3.411 3.515 249,202 +0.02(+0.54%)
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.