Pangaea Logistics So (NQ: PANL )

6.480 +0.020 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.945 2.945 2.945 0 -0.26(-8.00%)
Dec 28, 2017 3.161 3.201 3.137 3.201 48,555 +0.00(+0.00%)
Dec 27, 2017 3.169 3.201 3.169 3.201 19,873 +0.01(+0.25%)
Dec 26, 2017 3.121 3.201 3.057 3.193 34,433 +0.26(+8.72%)
Dec 22, 2017 2.897 3.065 2.833 2.937 12,345 -0.03(-1.08%)
Dec 21, 2017 2.937 3.081 2.937 2.969 22,195 +0.04(+1.34%)
Dec 20, 2017 3.193 3.193 2.881 2.929 35,125 -0.27(-8.48%)
Dec 19, 2017 3.201 3.201 3.129 3.201 11,503 -0.02(-0.50%)
Dec 18, 2017 3.137 3.577 3.137 3.217 57,600 -0.38(-10.67%)
Dec 15, 2017 3.217 3.601 3.129 3.601 51,179 +0.48(+15.38%)
Dec 14, 2017 3.160 3.185 3.121 3.121 25,394 -0.04(-1.27%)
Dec 13, 2017 3.081 3.161 3.029 3.161 8,863 -0.03(-1.00%)
Dec 12, 2017 3.193 3.361 3.121 3.193 23,298 +0.02(+0.76%)
Dec 11, 2017 3.233 3.585 3.129 3.169 51,028 +0.13(+4.21%)
Dec 08, 2017 3.129 3.129 3.033 3.041 90,718 -0.11(-3.55%)
Dec 07, 2017 3.001 3.201 3.001 3.153 49,646 +0.18(+5.91%)
Dec 06, 2017 3.193 3.353 2.977 2.977 31,915 -0.22(-6.77%)
Dec 05, 2017 3.185 3.417 3.177 3.193 75,540 +0.02(+0.76%)
Dec 04, 2017 3.321 3.521 3.041 3.169 144,436 -0.28(-8.12%)
Dec 01, 2017 3.577 3.654 3.353 3.449 241,707 -0.08(-2.27%)
Nov 30, 2017 3.593 3.657 3.521 3.529 16,566 -0.04(-1.12%)
Nov 29, 2017 3.537 3.705 3.521 3.569 20,043 -0.04(-1.11%)
Nov 28, 2017 3.569 3.609 3.261 3.609 82,092 +0.01(+0.22%)
Nov 27, 2017 3.737 3.929 3.481 3.601 40,890 +0.05(+1.35%)
Nov 24, 2017 3.489 4.041 3.489 3.553 59,467 +0.03(+0.91%)
Nov 22, 2017 3.561 3.609 3.513 3.521 48,322 -0.02(-0.45%)
Nov 21, 2017 3.937 3.937 3.481 3.537 89,817 -0.05(-1.34%)
Nov 20, 2017 3.801 3.801 3.553 3.585 58,491 +0.08(+2.28%)
Nov 17, 2017 3.137 3.721 3.137 3.505 98,479 +0.34(+10.89%)
Nov 16, 2017 3.281 3.377 2.833 3.161 119,691 -0.09(-2.71%)
Nov 15, 2017 3.953 3.953 3.201 3.249 73,277 -0.48(-12.88%)
Nov 14, 2017 3.601 4.121 3.465 3.729 187,914 +0.13(+3.56%)
Nov 13, 2017 4.001 4.401 3.369 3.601 150,245 -0.30(-7.79%)
Nov 10, 2017 3.385 6.722 3.384 3.905 1,963,568 +0.16(+4.27%)
Nov 09, 2017 2.889 4.065 2.888 3.745 808,562 +0.55(+17.29%)
Nov 08, 2017 2.657 3.313 2.657 3.193 637,010 +0.51(+19.10%)
Nov 07, 2017 2.801 2.841 2.481 2.681 623,972 +0.11(+4.36%)
Nov 06, 2017 1.920 2.713 1.920 2.569 769,824 +0.67(+35.45%)
Nov 03, 2017 1.880 2.048 1.800 1.896 141,674 +0.04(+2.16%)
Nov 02, 2017 1.888 1.888 1.856 1.856 6,254 -0.06(-2.92%)
Nov 01, 2017 1.928 1.928 1.880 1.912 4,916 -0.01(-0.42%)
Oct 31, 2017 1.888 1.920 1.878 1.920 7,597 +0.03(+1.73%)
Oct 30, 2017 1.992 1.992 1.880 1.888 12,056 -0.03(-1.70%)
Oct 27, 2017 1.928 1.960 1.912 1.920 23,968 +0.03(+1.39%)
Oct 26, 2017 1.897 1.897 1.894 1.894 1,873 +0.01(+0.30%)
Oct 25, 2017 1.920 1.920 1.880 1.888 6,865 -0.04(-1.96%)
Oct 24, 2017 1.920 1.928 1.919 1.926 8,154 +0.04(+2.00%)
Oct 23, 2017 1.896 1.912 1.848 1.888 11,409 +0.01(+0.43%)
Oct 20, 2017 1.864 1.920 1.856 1.880 14,366 +0.00(+0.00%)
Oct 19, 2017 1.920 1.920 1.856 1.880 7,008 -0.04(-2.08%)
Oct 18, 2017 1.912 1.920 1.856 1.920 5,352 +0.01(+0.42%)
Oct 17, 2017 1.920 1.920 1.896 1.912 29,484 +0.03(+1.70%)
Oct 16, 2017 1.920 1.920 1.856 1.880 14,361 -0.02(-0.84%)
Oct 13, 2017 1.888 1.912 1.864 1.896 17,522 +0.04(+2.16%)
Oct 12, 2017 1.848 1.912 1.848 1.856 1,934 +0.02(+0.87%)
Oct 11, 2017 1.865 1.895 1.840 1.840 13,273 -0.05(-2.54%)
Oct 10, 2017 1.912 1.992 1.856 1.888 33,033 -0.02(-1.26%)
Oct 09, 2017 1.840 1.920 1.840 1.912 6,136 +0.06(+3.02%)
Oct 06, 2017 1.808 1.856 1.808 1.856 999 +0.02(+0.87%)
Oct 05, 2017 1.904 1.904 1.800 1.840 3,806 +0.04(+2.22%)
Oct 04, 2017 1.856 1.912 1.800 1.800 12,917 -0.08(-4.26%)
Oct 03, 2017 1.872 1.960 1.856 1.880 5,072 +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.