Pangaea Logistics So (NQ: PANL )

5.140 +0.080 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 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 +0.08(+1.73%)
Aug 30, 2022 5.092 5.092 4.836 4.925 239,639 -0.17(-3.29%)
Aug 29, 2022 5.102 5.221 5.043 5.092 136,312 -0.02(-0.39%)
Aug 26, 2022 5.132 5.161 4.996 5.112 137,953 -0.03(-0.57%)
Aug 25, 2022 5.176 5.176 5.009 5.142 112,757 +0.05(+0.97%)
Aug 24, 2022 4.994 5.122 4.962 5.092 222,329 +0.05(+0.98%)
Aug 23, 2022 5.033 5.221 5.014 5.043 144,427 +0.05(+0.99%)
Aug 22, 2022 5.004 5.004 4.817 4.994 335,931 +0.01(+0.20%)
Aug 19, 2022 5.043 5.112 4.964 4.984 219,721 -0.18(-3.44%)
Aug 18, 2022 5.161 5.211 5.088 5.161 247,507 +0.00(+0.00%)
Aug 17, 2022 5.181 5.211 5.092 5.161 137,793 -0.16(-2.96%)
Aug 16, 2022 5.418 5.418 5.270 5.319 126,304 -0.08(-1.46%)
Aug 15, 2022 5.447 5.532 5.171 5.398 314,885 -0.18(-3.18%)
Aug 12, 2022 5.437 5.605 5.358 5.575 238,229 +0.18(+3.28%)
Aug 11, 2022 5.575 5.605 5.329 5.398 227,161 -0.07(-1.26%)
Aug 10, 2022 5.191 5.703 5.132 5.467 550,517 +0.69(+14.43%)
Aug 09, 2022 4.964 4.964 4.777 4.777 178,264 -0.20(-3.96%)
Aug 08, 2022 4.777 4.974 4.777 4.974 168,402 +0.25(+5.21%)
Aug 05, 2022 4.541 4.787 4.541 4.728 189,407 +0.21(+4.58%)
Aug 04, 2022 4.836 4.836 4.521 4.521 263,991 -0.32(-6.52%)
Aug 03, 2022 5.132 5.132 4.785 4.836 237,515 -0.11(-2.19%)
Aug 02, 2022 5.112 5.142 4.925 4.945 185,755 -0.15(-2.90%)
Aug 01, 2022 5.004 5.240 4.950 5.092 395,400 +0.09(+1.77%)
Jul 29, 2022 5.073 5.112 4.949 5.004 108,553 -0.01(-0.20%)
Jul 28, 2022 5.092 5.126 4.964 5.014 115,362 -0.06(-1.17%)
Jul 27, 2022 4.817 5.102 4.777 5.073 322,241 +0.32(+6.63%)
Jul 26, 2022 4.679 4.827 4.620 4.758 170,527 +0.07(+1.47%)
Jul 25, 2022 4.610 4.723 4.383 4.689 371,536 +0.08(+1.71%)
Jul 22, 2022 4.669 4.758 4.541 4.610 120,104 -0.04(-0.85%)
Jul 21, 2022 4.521 4.659 4.437 4.649 256,556 +0.09(+1.94%)
Jul 20, 2022 4.600 4.600 4.491 4.561 323,414 +0.01(+0.22%)
Jul 19, 2022 4.531 4.570 4.492 4.551 276,062 +0.07(+1.54%)
Jul 18, 2022 4.462 4.590 4.452 4.482 210,564 +0.02(+0.44%)
Jul 15, 2022 4.324 4.492 4.265 4.462 158,676 +0.15(+3.42%)
Jul 14, 2022 4.314 4.324 4.167 4.314 243,504 -0.04(-0.90%)
Jul 13, 2022 4.442 4.501 4.285 4.354 340,960 -0.10(-2.21%)
Jul 12, 2022 4.610 4.617 4.383 4.452 546,899 -0.29(-6.03%)
Jul 11, 2022 4.836 4.856 4.689 4.738 205,580 -0.14(-2.83%)
Jul 08, 2022 4.866 4.945 4.807 4.876 147,940 -0.02(-0.40%)
Jul 07, 2022 4.866 5.063 4.836 4.895 221,585 +0.17(+3.54%)
Jul 06, 2022 4.787 4.826 4.659 4.728 419,083 -0.13(-2.64%)
Jul 05, 2022 4.856 4.856 4.679 4.856 416,439 -0.10(-1.99%)
Jul 01, 2022 5.063 5.068 4.787 4.955 272,905 -0.05(-0.98%)
Jun 30, 2022 4.974 5.092 4.964 5.004 178,725 -0.07(-1.36%)
Jun 29, 2022 5.319 5.319 5.035 5.073 193,614 -0.26(-4.81%)
Jun 28, 2022 5.418 5.452 5.272 5.329 315,604 +0.00(+0.00%)
Jun 27, 2022 5.083 5.358 5.083 5.329 336,587 +0.26(+5.05%)
Jun 24, 2022 5.014 5.151 4.946 5.073 303,061 +0.07(+1.38%)
Jun 23, 2022 5.053 5.112 4.935 5.004 400,047 -0.09(-1.74%)
Jun 22, 2022 5.221 5.270 5.083 5.092 309,349 -0.25(-4.61%)
Jun 21, 2022 5.289 5.486 5.201 5.339 332,411 +0.10(+1.88%)
Jun 17, 2022 5.211 5.289 5.132 5.240 386,339 +0.02(+0.38%)
Jun 16, 2022 5.408 5.496 5.137 5.221 515,902 -0.31(-5.53%)
Jun 15, 2022 5.683 5.683 5.477 5.526 336,435 -0.16(-2.77%)
Jun 14, 2022 5.772 5.890 5.659 5.683 377,780 +0.07(+1.23%)
Jun 13, 2022 5.674 5.802 5.486 5.614 650,625 -0.33(-5.63%)
Jun 10, 2022 5.752 6.038 5.683 5.949 452,756 +0.16(+2.72%)
Jun 09, 2022 6.215 6.294 5.733 5.792 633,772 -0.41(-6.67%)
Jun 08, 2022 6.698 6.698 6.048 6.205 706,367 -0.49(-7.35%)
Jun 07, 2022 6.481 6.787 6.245 6.698 635,472 +0.22(+3.34%)
Jun 06, 2022 6.875 6.915 6.462 6.481 556,025 -0.32(-4.64%)
Jun 03, 2022 6.718 6.944 6.560 6.796 478,789 +0.15(+2.22%)
Jun 02, 2022 6.678 6.757 6.521 6.649 484,531 -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.