Pangaea Logistics So (NQ: PANL )

4.700 +0.080 (+1.73%)
Streaming Delayed Price Updated: 9:43 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.000 5.060 4.920 5.010 234,423 +0.01(+0.20%)
Aug 30, 2022 5.170 5.170 4.910 5.000 236,045 -0.17(-3.29%)
Aug 29, 2022 5.180 5.300 5.120 5.170 134,268 -0.02(-0.39%)
Aug 26, 2022 5.210 5.240 5.072 5.190 135,884 -0.03(-0.57%)
Aug 25, 2022 5.255 5.255 5.085 5.220 111,066 +0.05(+0.97%)
Aug 24, 2022 5.070 5.200 5.038 5.170 218,995 +0.05(+0.98%)
Aug 23, 2022 5.110 5.300 5.090 5.120 142,261 +0.05(+0.99%)
Aug 22, 2022 5.080 5.080 4.890 5.070 330,893 +0.01(+0.20%)
Aug 19, 2022 5.120 5.190 5.040 5.060 216,426 -0.18(-3.44%)
Aug 18, 2022 5.240 5.290 5.165 5.240 243,795 +0.00(+0.00%)
Aug 17, 2022 5.260 5.290 5.170 5.240 135,727 -0.16(-2.96%)
Aug 16, 2022 5.500 5.500 5.350 5.400 124,410 -0.08(-1.46%)
Aug 15, 2022 5.530 5.616 5.250 5.480 310,162 -0.18(-3.18%)
Aug 12, 2022 5.520 5.690 5.440 5.660 234,656 +0.18(+3.28%)
Aug 11, 2022 5.660 5.690 5.410 5.480 223,754 -0.07(-1.26%)
Aug 10, 2022 5.270 5.790 5.210 5.550 542,260 +0.70(+14.43%)
Aug 09, 2022 5.040 5.040 4.850 4.850 175,591 -0.20(-3.96%)
Aug 08, 2022 4.850 5.050 4.850 5.050 165,876 +0.25(+5.21%)
Aug 05, 2022 4.610 4.860 4.610 4.800 186,566 +0.21(+4.58%)
Aug 04, 2022 4.910 4.910 4.590 4.590 260,032 -0.32(-6.52%)
Aug 03, 2022 5.210 5.210 4.857 4.910 233,953 -0.11(-2.19%)
Aug 02, 2022 5.190 5.220 5.000 5.020 182,969 -0.15(-2.90%)
Aug 01, 2022 5.080 5.319 5.025 5.170 389,469 +0.09(+1.77%)
Jul 29, 2022 5.150 5.190 5.024 5.080 106,925 -0.01(-0.20%)
Jul 28, 2022 5.170 5.204 5.040 5.090 113,632 -0.06(-1.17%)
Jul 27, 2022 4.890 5.180 4.850 5.150 317,408 +0.32(+6.63%)
Jul 26, 2022 4.750 4.900 4.690 4.830 167,970 +0.07(+1.47%)
Jul 25, 2022 4.680 4.795 4.450 4.760 365,963 +0.08(+1.71%)
Jul 22, 2022 4.740 4.830 4.610 4.680 118,303 -0.04(-0.85%)
Jul 21, 2022 4.590 4.730 4.505 4.720 252,708 +0.09(+1.94%)
Jul 20, 2022 4.670 4.670 4.559 4.630 318,563 +0.01(+0.22%)
Jul 19, 2022 4.600 4.640 4.560 4.620 271,922 +0.07(+1.54%)
Jul 18, 2022 4.530 4.660 4.520 4.550 207,406 +0.02(+0.44%)
Jul 15, 2022 4.390 4.560 4.330 4.530 156,296 +0.15(+3.42%)
Jul 14, 2022 4.380 4.390 4.230 4.380 239,852 -0.04(-0.90%)
Jul 13, 2022 4.510 4.570 4.350 4.420 335,846 -0.10(-2.21%)
Jul 12, 2022 4.680 4.687 4.450 4.520 538,696 -0.29(-6.03%)
Jul 11, 2022 4.910 4.930 4.760 4.810 202,497 -0.14(-2.83%)
Jul 08, 2022 4.940 5.020 4.880 4.950 145,721 -0.02(-0.40%)
Jul 07, 2022 4.940 5.140 4.910 4.970 218,262 +0.17(+3.54%)
Jul 06, 2022 4.860 4.900 4.730 4.800 412,797 -0.13(-2.64%)
Jul 05, 2022 4.930 4.930 4.751 4.930 410,193 -0.10(-1.99%)
Jul 01, 2022 5.140 5.145 4.860 5.030 268,812 -0.05(-0.98%)
Jun 30, 2022 5.050 5.170 5.040 5.080 176,045 -0.07(-1.36%)
Jun 29, 2022 5.400 5.400 5.112 5.150 190,710 -0.26(-4.81%)
Jun 28, 2022 5.500 5.535 5.352 5.410 310,870 +0.00(+0.00%)
Jun 27, 2022 5.160 5.440 5.160 5.410 331,539 +0.26(+5.05%)
Jun 24, 2022 5.090 5.229 5.021 5.150 298,516 +0.07(+1.38%)
Jun 23, 2022 5.130 5.190 5.010 5.080 394,047 -0.09(-1.74%)
Jun 22, 2022 5.300 5.350 5.160 5.170 304,709 -0.25(-4.61%)
Jun 21, 2022 5.370 5.570 5.280 5.420 327,425 +0.10(+1.88%)
Jun 17, 2022 5.290 5.370 5.210 5.320 380,544 +0.02(+0.38%)
Jun 16, 2022 5.490 5.580 5.215 5.300 508,164 -0.31(-5.53%)
Jun 15, 2022 5.770 5.770 5.560 5.610 331,389 -0.16(-2.77%)
Jun 14, 2022 5.860 5.980 5.745 5.770 372,114 +0.07(+1.23%)
Jun 13, 2022 5.760 5.890 5.570 5.700 640,866 -0.34(-5.63%)
Jun 10, 2022 5.840 6.130 5.770 6.040 445,965 +0.16(+2.72%)
Jun 09, 2022 6.310 6.390 5.820 5.880 624,266 -0.42(-6.67%)
Jun 08, 2022 6.800 6.800 6.141 6.300 695,772 -0.50(-7.35%)
Jun 07, 2022 6.580 6.890 6.340 6.800 625,940 +0.22(+3.34%)
Jun 06, 2022 6.980 7.020 6.560 6.580 547,685 -0.32(-4.64%)
Jun 03, 2022 6.820 7.050 6.660 6.900 471,608 +0.15(+2.22%)
Jun 02, 2022 6.780 6.860 6.620 6.750 477,264 -0.09(-1.32%)
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.