Pangaea Logistics So (NQ: PANL )

6.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.902 4.927 4.790 4.790 252,349 -0.11(-2.28%)
Mar 30, 2022 4.867 4.979 4.824 4.902 273,627 +0.01(+0.18%)
Mar 29, 2022 4.884 4.910 4.738 4.893 413,284 +0.04(+0.89%)
Mar 28, 2022 4.833 4.953 4.781 4.850 665,169 +0.05(+1.08%)
Mar 25, 2022 4.850 4.884 4.712 4.798 766,612 -0.08(-1.59%)
Mar 24, 2022 5.031 5.048 4.850 4.876 645,838 -0.12(-2.41%)
Mar 23, 2022 4.927 5.022 4.807 4.996 762,895 +0.10(+2.11%)
Mar 22, 2022 4.841 4.988 4.824 4.893 586,580 +0.04(+0.89%)
Mar 21, 2022 4.626 4.867 4.617 4.850 899,152 +0.24(+5.23%)
Mar 18, 2022 4.540 4.764 4.497 4.609 931,752 +0.11(+2.49%)
Mar 17, 2022 4.927 5.022 4.316 4.497 2,089,264 -0.59(-11.53%)
Mar 16, 2022 4.824 5.082 4.729 5.082 1,527,361 +0.43(+9.26%)
Mar 15, 2022 4.436 4.738 4.324 4.652 961,652 +0.35(+8.22%)
Mar 14, 2022 5.031 5.039 4.255 4.299 966,819 -0.55(-11.37%)
Mar 11, 2022 4.772 5.151 4.772 4.850 1,163,535 +0.14(+2.93%)
Mar 10, 2022 4.591 4.824 4.557 4.712 499,693 +0.11(+2.43%)
Mar 09, 2022 4.402 4.643 4.402 4.600 420,375 +0.20(+4.50%)
Mar 08, 2022 4.471 4.471 4.333 4.402 246,158 +0.03(+0.79%)
Mar 07, 2022 4.462 4.669 4.290 4.367 798,385 -0.12(-2.69%)
Mar 04, 2022 4.514 4.514 4.333 4.488 413,127 +0.03(+0.58%)
Mar 03, 2022 4.445 4.557 4.324 4.462 828,677 +0.08(+1.77%)
Mar 02, 2022 4.324 4.471 4.292 4.385 743,278 +0.08(+1.80%)
Mar 01, 2022 4.411 4.514 4.221 4.307 555,833 -0.07(-1.57%)
Feb 28, 2022 4.264 4.592 4.264 4.376 946,936 +0.22(+5.18%)
Feb 25, 2022 4.255 4.355 3.931 4.161 690,898 -0.09(-2.20%)
Feb 24, 2022 3.913 4.297 3.845 4.255 496,727 -0.03(-0.60%)
Feb 23, 2022 4.894 4.987 4.229 4.280 1,607,262 -0.05(-1.18%)
Feb 22, 2022 4.093 4.348 4.093 4.331 780,749 +0.23(+5.61%)
Feb 18, 2022 4.101 0 +0.03(+0.84%)
Feb 17, 2022 3.999 4.084 3.948 4.067 243,240 +0.08(+1.92%)
Feb 16, 2022 3.854 3.999 3.837 3.990 134,756 +0.12(+3.08%)
Feb 15, 2022 3.905 3.965 3.854 3.871 136,924 +0.02(+0.44%)
Feb 14, 2022 3.760 3.913 3.692 3.854 143,330 +0.04(+1.12%)
Feb 11, 2022 3.922 3.973 3.777 3.811 161,637 -0.13(-3.25%)
Feb 10, 2022 3.982 4.050 3.869 3.939 285,162 -0.03(-0.86%)
Feb 09, 2022 3.820 3.982 3.803 3.973 193,331 +0.20(+5.19%)
Feb 08, 2022 3.811 3.854 3.751 3.777 106,673 -0.01(-0.23%)
Feb 07, 2022 3.675 3.845 3.675 3.786 131,570 +0.14(+3.74%)
Feb 04, 2022 3.632 3.700 3.555 3.649 84,928 +0.03(+0.71%)
Feb 03, 2022 3.709 3.598 3.624 112,921 -0.08(-2.07%)
Feb 02, 2022 3.700 3.837 3.602 3.700 166,823 -0.03(-0.91%)
Feb 01, 2022 3.487 3.743 3.470 3.734 329,278 +0.32(+9.50%)
Jan 31, 2022 3.317 3.436 3.410 150,962 +0.07(+2.04%)
Jan 28, 2022 3.300 3.368 3.265 3.342 106,193 +0.04(+1.29%)
Jan 27, 2022 3.248 3.339 3.244 3.300 55,582 +0.05(+1.57%)
Jan 26, 2022 3.359 3.410 3.223 3.248 119,595 -0.07(-2.06%)
Jan 25, 2022 3.265 3.368 3.172 3.317 90,641 +0.05(+1.57%)
Jan 24, 2022 3.223 3.283 3.065 3.265 358,027 +0.06(+1.86%)
Jan 21, 2022 3.334 3.342 3.197 3.206 255,498 -0.15(-4.57%)
Jan 20, 2022 3.334 3.390 3.283 3.359 212,490 +0.06(+1.81%)
Jan 19, 2022 3.402 3.410 3.265 3.300 144,476 -0.09(-2.52%)
Jan 18, 2022 3.393 3.419 3.334 3.385 117,310 -0.02(-0.50%)
Jan 14, 2022 3.402 0 +0.03(+1.01%)
Jan 13, 2022 3.376 3.394 3.325 3.368 87,785 -0.01(-0.25%)
Jan 12, 2022 3.410 3.410 3.325 3.376 187,487 +0.01(+0.25%)
Jan 11, 2022 3.240 3.410 3.197 3.368 239,174 +0.14(+4.50%)
Jan 10, 2022 3.385 3.385 3.214 3.223 193,737 -0.15(-4.55%)
Jan 07, 2022 3.385 3.453 3.351 3.376 99,386 +0.03(+1.02%)
Jan 06, 2022 3.342 3.393 3.325 3.342 135,629 +0.03(+0.77%)
Jan 05, 2022 3.402 3.445 3.317 3.317 142,677 -0.08(-2.26%)
Jan 04, 2022 3.300 3.436 3.253 3.393 267,695 +0.11(+3.38%)
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.