Pangaea Logistics So (NQ: PANL )

4.900 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.150 3.212 3.115 3.212 15,545 +0.06(+1.97%)
Feb 27, 2019 3.257 3.257 3.053 3.150 26,036 +0.07(+2.31%)
Feb 26, 2019 3.193 3.221 3.079 3.079 23,336 -0.14(-4.41%)
Feb 25, 2019 3.168 3.246 3.070 3.221 23,805 +0.05(+1.68%)
Feb 22, 2019 2.999 3.221 2.999 3.168 47,556 +0.06(+2.00%)
Feb 21, 2019 3.017 3.106 3.017 3.106 25,051 +0.12(+3.86%)
Feb 20, 2019 2.940 3.106 2.940 2.990 7,135 -0.06(-2.04%)
Feb 19, 2019 2.919 3.053 2.884 3.053 11,864 +0.13(+4.56%)
Feb 15, 2019 2.999 3.017 2.919 2.919 7,888 -0.04(-1.20%)
Feb 14, 2019 2.875 3.008 2.840 2.955 10,010 +0.00(+0.00%)
Feb 13, 2019 2.795 2.964 2.777 2.955 4,019 +0.16(+5.71%)
Feb 12, 2019 2.848 2.848 2.715 2.795 4,463 +0.02(+0.64%)
Feb 11, 2019 2.742 3.079 2.715 2.777 21,492 +0.03(+0.97%)
Feb 08, 2019 2.640 2.760 2.640 2.751 2,366 +0.06(+2.31%)
Feb 07, 2019 2.689 2.689 2.689 2.689 2,848 +0.04(+1.34%)
Feb 06, 2019 2.600 2.653 2.600 2.653 1,315 +0.07(+2.75%)
Feb 05, 2019 2.671 2.671 2.582 2.582 1,492 -0.12(-4.59%)
Feb 04, 2019 2.689 2.706 2.622 2.706 3,500 +0.04(+1.67%)
Feb 01, 2019 2.662 2.724 2.591 2.662 2,591 -0.04(-1.64%)
Jan 31, 2019 2.662 2.715 2.590 2.706 18,327 -0.04(-1.61%)
Jan 30, 2019 2.627 2.751 2.618 2.751 36,616 +0.13(+5.08%)
Jan 29, 2019 2.742 2.742 2.618 2.618 750 -0.12(-4.53%)
Jan 28, 2019 2.668 2.742 2.668 2.742 6,233 +0.06(+2.32%)
Jan 25, 2019 2.671 2.698 2.658 2.680 3,718 +0.04(+1.68%)
Jan 24, 2019 2.618 2.698 2.604 2.635 21,448 -0.05(-1.98%)
Jan 23, 2019 2.680 2.689 2.600 2.689 1,102 +0.00(+0.00%)
Jan 22, 2019 2.706 2.706 2.689 2.689 1,723 -0.06(-2.26%)
Jan 18, 2019 2.618 2.751 2.618 2.751 3,606 +0.17(+6.53%)
Jan 17, 2019 2.733 2.733 2.582 2.582 1,945 -0.08(-3.00%)
Jan 16, 2019 2.635 2.733 2.591 2.662 2,270 +0.07(+2.58%)
Jan 15, 2019 2.595 2.595 2.595 2.595 607 -0.12(-4.42%)
Jan 14, 2019 2.680 2.724 2.616 2.715 2,047 +0.04(+1.66%)
Jan 11, 2019 2.760 2.777 2.644 2.671 27,046 -0.08(-2.90%)
Jan 10, 2019 2.653 2.762 2.653 2.751 14,198 +0.17(+6.53%)
Jan 09, 2019 2.582 2.594 2.529 2.582 53,109 +0.01(+0.34%)
Jan 08, 2019 2.582 2.662 2.573 2.573 7,302 -0.04(-1.69%)
Jan 07, 2019 2.600 2.680 2.600 2.618 3,318 -0.04(-1.34%)
Jan 04, 2019 2.733 2.733 2.573 2.653 6,198 -0.08(-2.92%)
Jan 03, 2019 2.502 2.733 2.485 2.733 11,037 +0.24(+9.58%)
Jan 02, 2019 2.547 2.547 2.485 2.494 1,842 -0.19(-7.23%)
Dec 31, 2018 2.706 2.786 2.689 2.689 3,944 +0.02(+0.66%)
Dec 28, 2018 2.582 2.724 2.573 2.671 10,029 +0.17(+6.74%)
Dec 27, 2018 2.529 2.706 2.502 2.502 5,079 +0.00(+0.00%)
Dec 26, 2018 2.582 2.609 2.494 2.502 3,818 -0.20(-7.54%)
Dec 24, 2018 2.564 2.706 2.564 2.706 2,028 +0.16(+6.27%)
Dec 21, 2018 2.556 2.556 2.547 2.547 901 +0.05(+2.14%)
Dec 20, 2018 2.467 2.494 2.467 2.494 6,182 -0.03(-1.06%)
Dec 19, 2018 2.618 2.618 2.485 2.520 22,830 -0.10(-3.73%)
Dec 18, 2018 2.618 2.627 2.618 2.618 1,753 +0.00(+0.00%)
Dec 17, 2018 2.729 2.729 2.618 2.618 1,531 +0.04(+1.72%)
Dec 14, 2018 2.698 2.698 2.573 2.573 4,958 -0.04(-1.36%)
Dec 13, 2018 2.671 2.671 2.573 2.609 13,704 -0.06(-2.33%)
Dec 12, 2018 2.671 2.671 2.671 45 +0.00(+0.00%)
Dec 11, 2018 2.742 2.742 2.671 2.671 3,882 +0.01(+0.33%)
Dec 10, 2018 2.727 2.727 2.662 2.662 7,406 -0.02(-0.66%)
Dec 07, 2018 2.760 2.760 2.671 2.680 7,550 +0.02(+0.67%)
Dec 06, 2018 2.742 2.840 2.662 2.662 15,983 -0.05(-1.96%)
Dec 04, 2018 2.724 2.848 2.662 2.715 7,437 +0.01(+0.33%)
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.