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 (%)
Feb 28, 2019 2.841 2.897 2.809 2.897 17,239 +0.06(+1.97%)
Feb 27, 2019 2.937 2.937 2.753 2.841 28,873 +0.06(+2.31%)
Feb 26, 2019 2.879 2.905 2.777 2.777 25,879 -0.13(-4.41%)
Feb 25, 2019 2.857 2.927 2.769 2.905 26,399 +0.05(+1.68%)
Feb 22, 2019 2.705 2.905 2.705 2.857 52,738 +0.06(+2.00%)
Feb 21, 2019 2.721 2.801 2.721 2.801 27,781 +0.10(+3.86%)
Feb 20, 2019 2.651 2.801 2.651 2.697 7,913 -0.06(-2.04%)
Feb 19, 2019 2.633 2.753 2.601 2.753 13,157 +0.12(+4.56%)
Feb 15, 2019 2.705 2.721 2.633 2.633 8,748 -0.03(-1.20%)
Feb 14, 2019 2.593 2.713 2.561 2.665 11,101 +0.00(+0.00%)
Feb 13, 2019 2.521 2.673 2.505 2.665 4,457 +0.14(+5.71%)
Feb 12, 2019 2.569 2.569 2.449 2.521 4,950 +0.02(+0.64%)
Feb 11, 2019 2.473 2.777 2.449 2.505 23,834 +0.02(+0.97%)
Feb 08, 2019 2.381 2.489 2.381 2.481 2,624 +0.06(+2.31%)
Feb 07, 2019 2.425 2.425 2.425 2.425 3,159 +0.03(+1.34%)
Feb 06, 2019 2.345 2.393 2.345 2.393 1,458 +0.06(+2.75%)
Feb 05, 2019 2.409 2.409 2.329 2.329 1,654 -0.11(-4.59%)
Feb 04, 2019 2.425 2.441 2.365 2.441 3,881 +0.04(+1.67%)
Feb 01, 2019 2.401 2.457 2.337 2.401 2,874 -0.04(-1.64%)
Jan 31, 2019 2.401 2.449 2.336 2.441 20,324 -0.04(-1.61%)
Jan 30, 2019 2.369 2.481 2.361 2.481 40,605 +0.12(+5.08%)
Jan 29, 2019 2.472 2.472 2.361 2.361 832 -0.11(-4.53%)
Jan 28, 2019 2.405 2.473 2.405 2.473 6,912 +0.06(+2.32%)
Jan 25, 2019 2.409 2.433 2.397 2.417 4,124 +0.04(+1.68%)
Jan 24, 2019 2.361 2.433 2.349 2.377 23,785 -0.05(-1.98%)
Jan 23, 2019 2.417 2.425 2.345 2.425 1,222 +0.00(+0.00%)
Jan 22, 2019 2.441 2.441 2.425 2.425 1,910 -0.06(-2.26%)
Jan 18, 2019 2.361 2.481 2.361 2.481 3,999 +0.15(+6.53%)
Jan 17, 2019 2.465 2.465 2.329 2.329 2,157 -0.07(-3.00%)
Jan 16, 2019 2.377 2.465 2.337 2.401 2,518 +0.06(+2.58%)
Jan 15, 2019 2.340 2.340 2.340 2.340 673 -0.11(-4.43%)
Jan 14, 2019 2.417 2.457 2.359 2.449 2,270 +0.04(+1.66%)
Jan 11, 2019 2.489 2.505 2.385 2.409 29,993 -0.07(-2.90%)
Jan 10, 2019 2.393 2.491 2.393 2.481 15,745 +0.15(+6.53%)
Jan 09, 2019 2.329 2.339 2.281 2.329 58,896 +0.01(+0.34%)
Jan 08, 2019 2.329 2.400 2.321 2.321 8,098 -0.04(-1.69%)
Jan 07, 2019 2.345 2.417 2.345 2.361 3,680 -0.03(-1.34%)
Jan 04, 2019 2.465 2.465 2.321 2.393 6,873 -0.07(-2.92%)
Jan 03, 2019 2.257 2.465 2.240 2.465 12,239 +0.22(+9.58%)
Jan 02, 2019 2.297 2.297 2.240 2.249 2,043 -0.18(-7.23%)
Dec 31, 2018 2.441 2.513 2.425 2.425 4,374 +0.02(+0.66%)
Dec 28, 2018 2.329 2.457 2.321 2.409 11,122 +0.15(+6.74%)
Dec 27, 2018 2.281 2.441 2.257 2.257 5,632 +0.00(+0.00%)
Dec 26, 2018 2.329 2.353 2.248 2.257 4,234 -0.18(-7.54%)
Dec 24, 2018 2.313 2.441 2.313 2.441 2,249 +0.14(+6.27%)
Dec 21, 2018 2.305 2.305 2.297 2.297 999 +0.05(+2.14%)
Dec 20, 2018 2.224 2.248 2.224 2.248 6,855 -0.02(-1.06%)
Dec 19, 2018 2.361 2.361 2.240 2.273 25,318 -0.09(-3.73%)
Dec 18, 2018 2.361 2.369 2.361 2.361 1,944 +0.00(+0.00%)
Dec 17, 2018 2.461 2.461 2.361 2.361 1,698 +0.04(+1.72%)
Dec 14, 2018 2.433 2.433 2.321 2.321 5,498 -0.03(-1.36%)
Dec 13, 2018 2.409 2.409 2.321 2.353 15,197 -0.06(-2.33%)
Dec 12, 2018 2.409 2.409 2.409 49 +0.00(+0.00%)
Dec 11, 2018 2.473 2.473 2.409 2.409 4,305 +0.01(+0.33%)
Dec 10, 2018 2.459 2.459 2.401 2.401 8,213 -0.02(-0.66%)
Dec 07, 2018 2.489 2.489 2.409 2.417 8,373 +0.02(+0.67%)
Dec 06, 2018 2.473 2.561 2.401 2.401 17,724 -0.05(-1.96%)
Dec 04, 2018 2.457 2.569 2.401 2.449 8,248 +0.01(+0.33%)
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.