Pangaea Logistics So (NQ: PANL )

6.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.947 2.947 2.947 0 -0.26(-8.00%)
Dec 28, 2017 3.163 3.203 3.139 3.203 48,524 +0.00(+0.00%)
Dec 27, 2017 3.171 3.203 3.171 3.203 19,860 +0.01(+0.25%)
Dec 26, 2017 3.123 3.203 3.059 3.195 34,411 +0.26(+8.72%)
Dec 22, 2017 2.898 3.067 2.834 2.938 12,338 -0.03(-1.08%)
Dec 21, 2017 2.938 3.083 2.938 2.971 22,181 +0.04(+1.34%)
Dec 20, 2017 3.195 3.195 2.882 2.931 35,103 -0.27(-8.48%)
Dec 19, 2017 3.203 3.203 3.131 3.203 11,496 -0.02(-0.50%)
Dec 18, 2017 3.139 3.579 3.139 3.219 57,564 -0.38(-10.67%)
Dec 15, 2017 3.219 3.603 3.131 3.603 51,147 +0.48(+15.38%)
Dec 14, 2017 3.162 3.187 3.123 3.123 25,378 -0.04(-1.27%)
Dec 13, 2017 3.083 3.163 3.031 3.163 8,857 -0.03(-1.00%)
Dec 12, 2017 3.195 3.363 3.123 3.195 23,283 +0.02(+0.76%)
Dec 11, 2017 3.235 3.587 3.131 3.171 50,996 +0.13(+4.21%)
Dec 08, 2017 3.131 3.131 3.035 3.043 90,661 -0.11(-3.55%)
Dec 07, 2017 3.003 3.203 3.003 3.155 49,615 +0.18(+5.91%)
Dec 06, 2017 3.195 3.355 2.979 2.979 31,895 -0.22(-6.77%)
Dec 05, 2017 3.187 3.419 3.179 3.195 75,493 +0.02(+0.76%)
Dec 04, 2017 3.323 3.523 3.043 3.171 144,345 -0.28(-8.12%)
Dec 01, 2017 3.579 3.656 3.355 3.451 241,555 -0.08(-2.27%)
Nov 30, 2017 3.595 3.659 3.523 3.531 16,555 -0.04(-1.12%)
Nov 29, 2017 3.539 3.707 3.523 3.571 20,030 -0.04(-1.11%)
Nov 28, 2017 3.571 3.611 3.263 3.611 82,041 +0.01(+0.22%)
Nov 27, 2017 3.739 3.931 3.483 3.603 40,865 +0.05(+1.35%)
Nov 24, 2017 3.491 4.043 3.491 3.555 59,430 +0.03(+0.91%)
Nov 22, 2017 3.563 3.611 3.515 3.523 48,292 -0.02(-0.45%)
Nov 21, 2017 3.939 3.939 3.483 3.539 89,760 -0.05(-1.34%)
Nov 20, 2017 3.803 3.803 3.555 3.587 58,455 +0.08(+2.28%)
Nov 17, 2017 3.139 3.723 3.139 3.507 98,417 +0.34(+10.89%)
Nov 16, 2017 3.283 3.379 2.834 3.163 119,616 -0.09(-2.71%)
Nov 15, 2017 3.955 3.955 3.203 3.251 73,231 -0.48(-12.88%)
Nov 14, 2017 3.603 4.123 3.467 3.731 187,796 +0.13(+3.56%)
Nov 13, 2017 4.003 4.404 3.371 3.603 150,150 -0.30(-7.79%)
Nov 10, 2017 3.387 6.726 3.386 3.907 1,962,336 +0.16(+4.27%)
Nov 09, 2017 2.890 4.067 2.890 3.747 808,054 +0.55(+17.29%)
Nov 08, 2017 2.658 3.315 2.658 3.195 636,611 +0.51(+19.10%)
Nov 07, 2017 2.802 2.842 2.482 2.682 623,580 +0.11(+4.36%)
Nov 06, 2017 1.922 2.714 1.922 2.570 769,341 +0.67(+35.45%)
Nov 03, 2017 1.882 2.050 1.802 1.898 141,585 +0.04(+2.16%)
Nov 02, 2017 1.890 1.890 1.858 1.858 6,250 -0.06(-2.92%)
Nov 01, 2017 1.930 1.930 1.882 1.914 4,913 -0.01(-0.42%)
Oct 31, 2017 1.890 1.922 1.879 1.922 7,592 +0.03(+1.73%)
Oct 30, 2017 1.994 1.994 1.882 1.889 12,048 -0.03(-1.70%)
Oct 27, 2017 1.930 1.962 1.914 1.922 23,953 +0.03(+1.39%)
Oct 26, 2017 1.898 1.898 1.895 1.895 1,872 +0.01(+0.30%)
Oct 25, 2017 1.922 1.922 1.882 1.890 6,861 -0.04(-1.96%)
Oct 24, 2017 1.922 1.930 1.920 1.927 8,149 +0.04(+2.00%)
Oct 23, 2017 1.898 1.914 1.850 1.890 11,402 +0.01(+0.43%)
Oct 20, 2017 1.866 1.922 1.858 1.882 14,357 +0.00(+0.00%)
Oct 19, 2017 1.922 1.922 1.858 1.882 7,004 -0.04(-2.08%)
Oct 18, 2017 1.914 1.922 1.858 1.922 5,349 +0.01(+0.42%)
Oct 17, 2017 1.922 1.922 1.898 1.914 29,466 +0.03(+1.70%)
Oct 16, 2017 1.922 1.922 1.858 1.882 14,352 -0.02(-0.84%)
Oct 13, 2017 1.890 1.914 1.866 1.898 17,511 +0.04(+2.16%)
Oct 12, 2017 1.850 1.914 1.850 1.858 1,933 +0.02(+0.87%)
Oct 11, 2017 1.866 1.897 1.842 1.842 13,264 -0.05(-2.54%)
Oct 10, 2017 1.914 1.994 1.858 1.890 33,013 -0.02(-1.26%)
Oct 09, 2017 1.842 1.922 1.842 1.914 6,132 +0.06(+3.02%)
Oct 06, 2017 1.810 1.858 1.810 1.858 999 +0.02(+0.87%)
Oct 05, 2017 1.906 1.906 1.802 1.842 3,804 +0.04(+2.22%)
Oct 04, 2017 1.858 1.914 1.802 1.802 12,908 -0.08(-4.26%)
Oct 03, 2017 1.874 1.962 1.858 1.882 5,069 +0.00(+0.17%)
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.