Pangaea Logistics So (NQ: PANL )

5.120 -0.050 (-0.97%)
Streaming Delayed Price Updated: 2:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2021 3.638 3.666 3.402 3.496 254,148 -0.11(-3.14%)
Nov 30, 2021 3.742 3.742 3.515 3.610 234,819 -0.16(-4.14%)
Nov 29, 2021 3.747 3.798 3.644 3.765 228,826 +0.07(+2.03%)
Nov 26, 2021 3.719 3.728 3.597 3.691 207,259 -0.16(-4.14%)
Nov 24, 2021 3.737 3.850 3.681 3.850 325,041 +0.12(+3.27%)
Nov 23, 2021 3.662 3.737 3.634 3.728 307,292 +0.07(+1.79%)
Nov 22, 2021 3.700 3.803 3.644 3.662 315,531 +0.00(+0.00%)
Nov 19, 2021 3.700 3.700 3.606 3.662 284,624 +0.00(+0.00%)
Nov 18, 2021 3.606 3.709 3.653 3.662 366,213 +0.09(+2.62%)
Nov 17, 2021 3.700 3.709 3.559 3.569 280,214 -0.12(-3.30%)
Nov 16, 2021 3.953 3.962 3.653 3.691 693,747 -0.31(-7.73%)
Nov 15, 2021 4.140 4.168 3.943 4.000 589,110 -0.10(-2.51%)
Nov 12, 2021 4.253 4.253 4.075 4.103 319,034 -0.15(-3.52%)
Nov 11, 2021 4.328 4.328 4.178 4.253 304,546 -0.07(-1.73%)
Nov 10, 2021 4.440 4.328 1,146,799 +0.11(+2.67%)
Nov 09, 2021 4.159 4.246 4.150 4.215 379,466 +0.08(+2.04%)
Nov 08, 2021 4.150 4.196 4.075 4.131 251,469 +0.00(+0.00%)
Nov 05, 2021 4.159 4.187 4.075 4.131 286,728 -0.02(-0.45%)
Nov 04, 2021 4.328 4.346 4.084 4.150 499,086 -0.17(-3.90%)
Nov 03, 2021 4.299 4.346 4.187 4.318 274,111 +0.04(+0.88%)
Nov 02, 2021 4.234 4.281 4.056 4.281 370,926 +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.