Pangaea Logistics So (NQ: PANL )

5.010 -0.070 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.935 2.944 2.920 2.944 12,952 +0.02(+0.78%)
Oct 30, 2019 2.921 2.921 2.921 2.921 538 +0.02(+0.78%)
Oct 29, 2019 2.899 2.935 2.899 2.899 3,802 -0.01(-0.31%)
Oct 28, 2019 2.944 2.944 2.878 2.908 7,886 -0.02(-0.68%)
Oct 25, 2019 2.935 2.935 2.928 2.928 993 -0.02(-0.56%)
Oct 24, 2019 2.935 2.944 2.926 2.944 1,650 +0.00(+0.00%)
Oct 23, 2019 2.980 2.980 2.944 2.944 11,638 -0.01(-0.31%)
Oct 22, 2019 2.926 2.980 2.926 2.953 5,723 +0.01(+0.31%)
Oct 21, 2019 2.944 2.944 2.944 2.944 154 -0.03(-1.10%)
Oct 18, 2019 2.944 2.989 2.944 2.977 7,838 +0.05(+1.71%)
Oct 17, 2019 2.944 2.944 2.925 2.927 42,814 -0.00(-0.12%)
Oct 16, 2019 2.930 2.953 2.917 2.930 8,095 +0.02(+0.78%)
Oct 15, 2019 2.890 2.944 2.890 2.908 9,183 -0.02(-0.62%)
Oct 14, 2019 2.908 2.926 2.896 2.926 10,896 +0.01(+0.31%)
Oct 11, 2019 2.910 2.939 2.890 2.917 7,948 +0.03(+0.94%)
Oct 10, 2019 2.926 2.944 2.876 2.890 14,079 -0.02(-0.62%)
Oct 09, 2019 2.971 2.989 2.862 2.908 105,183 -0.03(-0.93%)
Oct 08, 2019 2.926 2.962 2.905 2.935 28,687 +0.04(+1.25%)
Oct 07, 2019 2.899 2.899 2.899 2.899 1,693 -0.01(-0.31%)
Oct 04, 2019 2.908 2.926 2.890 2.908 6,071 +0.01(+0.25%)
Oct 03, 2019 2.920 2.920 2.890 2.900 14,519 -0.01(-0.25%)
Oct 02, 2019 2.908 2.926 2.908 2.908 9,218 +0.01(+0.31%)
Oct 01, 2019 2.890 2.926 2.890 2.899 4,280 -0.01(-0.31%)
Sep 30, 2019 2.935 2.935 2.899 2.908 5,102 +0.00(+0.00%)
Sep 27, 2019 2.926 2.944 2.890 2.908 16,890 -0.02(-0.62%)
Sep 26, 2019 2.935 2.942 2.917 2.926 5,428 +0.00(+0.00%)
Sep 25, 2019 2.890 2.944 2.890 2.926 6,756 -0.03(-0.92%)
Sep 24, 2019 2.926 2.953 2.917 2.953 5,707 -0.01(-0.31%)
Sep 23, 2019 2.962 2.962 2.917 2.962 11,367 +0.00(+0.00%)
Sep 20, 2019 2.962 2.962 2.917 2.962 34,001 +0.00(+0.00%)
Sep 19, 2019 2.926 2.971 2.921 2.962 5,636 +0.05(+1.55%)
Sep 18, 2019 2.926 2.944 2.908 2.917 11,270 -0.01(-0.31%)
Sep 17, 2019 2.899 2.944 2.899 2.926 4,013 -0.04(-1.22%)
Sep 16, 2019 2.980 2.980 2.899 2.962 29,738 +0.00(+0.00%)
Sep 13, 2019 2.953 2.989 2.944 2.962 7,286 -0.03(-0.91%)
Sep 12, 2019 2.926 2.989 2.923 2.989 8,690 +0.07(+2.33%)
Sep 11, 2019 2.944 2.944 2.899 2.921 8,482 -0.02(-0.77%)
Sep 10, 2019 2.899 2.944 2.886 2.944 4,352 +0.05(+1.56%)
Sep 09, 2019 2.881 2.899 2.879 2.899 5,381 +0.06(+2.24%)
Sep 06, 2019 2.826 2.889 2.812 2.835 10,377 +0.01(+0.32%)
Sep 05, 2019 2.772 2.835 2.772 2.826 2,348 +0.06(+2.30%)
Sep 04, 2019 2.781 2.844 2.763 2.763 9,102 -0.04(-1.29%)
Sep 03, 2019 2.808 2.826 2.793 2.799 16,542 -0.03(-0.96%)
Aug 30, 2019 2.817 2.872 2.808 2.826 8,058 +0.02(+0.65%)
Aug 29, 2019 2.872 2.872 2.808 2.808 6,421 -0.06(-2.21%)
Aug 28, 2019 2.754 2.872 2.754 2.872 7,999 +0.11(+3.93%)
Aug 27, 2019 2.768 2.821 2.760 2.763 12,411 -0.04(-1.29%)
Aug 26, 2019 2.781 2.885 2.745 2.799 9,229 +0.01(+0.32%)
Aug 23, 2019 2.754 2.876 2.754 2.790 3,863 -0.12(-4.20%)
Aug 22, 2019 2.796 2.912 2.796 2.912 12,507 +0.12(+4.17%)
Aug 21, 2019 2.912 2.912 2.778 2.796 9,347 -0.12(-4.00%)
Aug 20, 2019 2.850 2.912 2.787 2.912 13,296 +0.12(+4.17%)
Aug 19, 2019 2.796 2.868 2.760 2.796 23,320 +0.00(+0.00%)
Aug 16, 2019 2.688 2.894 2.679 2.796 42,853 +0.11(+4.00%)
Aug 15, 2019 2.805 2.858 2.688 2.688 20,499 -0.16(-5.66%)
Aug 14, 2019 2.981 2.992 2.432 2.850 109,880 -0.13(-4.22%)
Aug 13, 2019 3.047 3.054 2.927 2.975 47,384 -0.12(-3.77%)
Aug 12, 2019 3.109 3.136 3.083 3.091 9,927 +0.01(+0.29%)
Aug 09, 2019 3.102 3.102 3.056 3.083 6,807 +0.04(+1.18%)
Aug 08, 2019 3.172 3.172 3.047 3.047 10,945 -0.04(-1.45%)
Aug 07, 2019 3.145 3.163 3.060 3.091 16,953 -0.06(-1.99%)
Aug 06, 2019 3.136 3.181 3.091 3.154 3,996 +0.11(+3.53%)
Aug 05, 2019 3.217 3.217 3.041 3.047 24,672 -0.16(-5.03%)
Aug 02, 2019 3.226 3.226 3.047 3.208 23,100 +0.00(+0.00%)
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.