Pangaea Logistics So (NQ: PANL )

6.650 +0.170 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.170 3.246 3.110 3.221 250,327 +0.05(+1.61%)
Dec 30, 2021 3.153 3.212 3.084 3.170 342,303 +0.01(+0.27%)
Dec 29, 2021 3.221 3.263 3.127 3.161 224,896 -0.03(-1.07%)
Dec 28, 2021 3.110 3.298 3.084 3.195 217,798 +0.05(+1.63%)
Dec 27, 2021 3.153 3.169 3.102 3.144 163,588 -0.02(-0.54%)
Dec 23, 2021 3.102 3.221 3.084 3.161 110,360 +0.08(+2.49%)
Dec 22, 2021 2.991 3.110 2.991 3.084 205,676 +0.05(+1.69%)
Dec 21, 2021 2.991 3.093 2.991 3.033 130,533 +0.04(+1.42%)
Dec 20, 2021 3.076 3.076 2.914 2.991 254,994 -0.14(-4.36%)
Dec 17, 2021 3.161 3.187 3.042 3.127 296,632 +0.00(+0.00%)
Dec 16, 2021 3.170 3.246 3.127 3.127 189,848 -0.04(-1.34%)
Dec 15, 2021 3.119 3.187 2.957 3.170 324,079 +0.05(+1.64%)
Dec 14, 2021 3.178 3.187 3.067 3.119 190,671 -0.06(-1.88%)
Dec 13, 2021 3.238 3.298 3.131 3.178 133,203 -0.09(-2.61%)
Dec 10, 2021 3.357 3.373 3.246 3.263 87,509 -0.08(-2.30%)
Dec 09, 2021 3.442 3.442 3.315 3.340 117,763 -0.15(-4.39%)
Dec 08, 2021 3.502 3.536 3.425 3.494 174,827 +0.02(+0.49%)
Dec 07, 2021 3.332 3.485 3.332 3.476 220,172 +0.16(+4.88%)
Dec 06, 2021 3.263 3.323 3.221 3.315 222,096 +0.09(+2.91%)
Dec 03, 2021 3.229 3.246 3.153 3.221 247,588 +0.05(+1.61%)
Dec 02, 2021 3.144 3.211 3.076 3.170 276,356 +0.02(+0.54%)
Dec 01, 2021 3.280 3.306 3.067 3.153 281,841 -0.10(-3.14%)
Nov 30, 2021 3.374 3.374 3.170 3.255 260,406 -0.14(-4.14%)
Nov 29, 2021 3.379 3.425 3.286 3.396 253,759 +0.07(+2.03%)
Nov 26, 2021 3.353 3.362 3.243 3.328 229,843 -0.14(-4.14%)
Nov 24, 2021 3.370 3.472 3.319 3.472 360,458 +0.11(+3.27%)
Nov 23, 2021 3.303 3.370 3.277 3.362 340,776 +0.06(+1.79%)
Nov 22, 2021 3.336 3.429 3.286 3.303 349,912 +0.00(+0.00%)
Nov 19, 2021 3.336 3.336 3.252 3.303 315,638 +0.00(+0.00%)
Nov 18, 2021 3.252 3.345 3.294 3.303 406,116 +0.08(+2.62%)
Nov 17, 2021 3.336 3.345 3.210 3.218 310,747 -0.11(-3.30%)
Nov 16, 2021 3.564 3.573 3.294 3.328 769,340 -0.28(-7.73%)
Nov 15, 2021 3.733 3.759 3.556 3.607 653,301 -0.09(-2.51%)
Nov 12, 2021 3.835 3.835 3.674 3.700 353,797 -0.14(-3.52%)
Nov 11, 2021 3.902 3.902 3.767 3.835 337,731 -0.07(-1.73%)
Nov 10, 2021 4.004 3.902 1,271,757 +0.10(+2.67%)
Nov 09, 2021 3.750 3.829 3.742 3.801 420,813 +0.08(+2.04%)
Nov 08, 2021 3.742 3.784 3.674 3.725 278,870 +0.00(+0.00%)
Nov 05, 2021 3.750 3.776 3.674 3.725 317,971 -0.02(-0.45%)
Nov 04, 2021 3.902 3.919 3.683 3.742 553,468 -0.15(-3.90%)
Nov 03, 2021 3.877 3.919 3.776 3.894 303,978 +0.03(+0.88%)
Nov 02, 2021 3.818 3.860 3.657 3.860 411,343 +0.00(+0.00%)
Nov 01, 2021 3.818 3.911 3.818 3.860 240,452 +0.04(+1.11%)
Oct 29, 2021 3.826 3.852 3.708 3.818 254,228 +0.02(+0.44%)
Oct 28, 2021 3.716 3.809 3.708 3.801 168,115 +0.11(+2.97%)
Oct 27, 2021 3.700 3.792 3.674 3.691 268,764 -0.03(-0.68%)
Oct 26, 2021 3.843 3.683 3.716 371,426 -0.16(-4.14%)
Oct 25, 2021 3.809 3.902 3.801 3.877 235,971 +0.07(+1.77%)
Oct 22, 2021 3.852 3.877 3.759 3.809 261,798 -0.06(-1.53%)
Oct 21, 2021 3.928 3.928 3.826 3.869 192,094 -0.08(-1.93%)
Oct 20, 2021 3.945 3.945 3.826 3.945 271,178 -0.03(-0.64%)
Oct 19, 2021 3.919 4.054 3.902 3.970 300,392 +0.08(+2.17%)
Oct 18, 2021 3.767 3.908 3.733 3.885 297,667 +0.07(+1.77%)
Oct 15, 2021 3.759 3.898 3.700 3.818 281,045 +0.06(+1.57%)
Oct 14, 2021 3.995 4.012 3.691 3.759 962,342 -0.31(-7.68%)
Oct 13, 2021 4.240 4.291 3.902 4.071 1,182,416 -0.17(-3.98%)
Oct 12, 2021 4.325 4.342 4.198 4.240 280,317 -0.09(-2.14%)
Oct 11, 2021 4.325 4.456 4.308 4.333 256,534 +0.04(+0.98%)
Oct 08, 2021 4.426 4.426 4.198 4.291 277,568 -0.10(-2.31%)
Oct 07, 2021 4.426 4.536 4.358 4.392 342,098 +0.05(+1.17%)
Oct 06, 2021 4.240 4.392 4.189 4.342 346,725 -0.03(-0.77%)
Oct 05, 2021 4.291 4.443 4.232 4.375 277,957 +0.15(+3.60%)
Oct 04, 2021 4.468 4.498 4.223 4.223 379,038 -0.20(-4.58%)
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.