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 (%)
May 31, 2022 5.705 5.949 5.670 5.845 812,967 +0.30(+5.42%)
May 27, 2022 5.716 5.716 5.389 5.544 540,285 -0.11(-1.98%)
May 26, 2022 5.656 5.734 5.475 5.656 463,368 -0.01(-0.15%)
May 25, 2022 5.338 5.725 5.165 5.665 854,182 +0.33(+6.13%)
May 24, 2022 5.691 5.751 5.338 5.338 776,702 -0.37(-6.49%)
May 23, 2022 5.234 5.708 5.191 5.708 1,782,508 +0.58(+11.24%)
May 20, 2022 5.079 5.208 5.010 5.131 435,389 +0.11(+2.23%)
May 19, 2022 4.959 5.148 4.830 5.019 388,195 -0.03(-0.51%)
May 18, 2022 5.053 5.251 4.942 5.045 538,733 +0.01(+0.17%)
May 17, 2022 4.924 5.165 4.924 5.036 667,761 +0.29(+6.17%)
May 16, 2022 4.546 4.933 4.546 4.744 725,706 +0.28(+6.17%)
May 13, 2022 4.468 4.546 4.459 4.468 391,522 +0.04(+0.97%)
May 12, 2022 4.511 4.552 4.227 4.425 325,112 -0.11(-2.47%)
May 11, 2022 4.304 4.614 4.287 4.537 499,848 +0.40(+9.56%)
May 10, 2022 4.210 4.296 4.063 4.141 215,548 -0.01(-0.21%)
May 09, 2022 4.296 4.330 4.003 4.149 449,076 -0.23(-5.30%)
May 06, 2022 4.425 4.466 4.292 4.382 170,830 -0.02(-0.39%)
May 05, 2022 4.253 4.416 4.210 4.399 203,930 +0.11(+2.61%)
May 04, 2022 4.313 4.373 4.227 4.287 227,427 -0.01(-0.20%)
May 03, 2022 4.184 4.348 4.184 4.296 206,102 +0.17(+4.18%)
May 02, 2022 4.081 4.158 4.055 4.124 324,723 +0.01(+0.21%)
Apr 29, 2022 4.279 4.287 4.089 4.115 283,654 -0.15(-3.43%)
Apr 28, 2022 4.304 4.339 4.193 4.261 189,764 +0.00(+0.00%)
Apr 27, 2022 4.106 4.287 4.102 4.261 301,514 +0.20(+4.87%)
Apr 26, 2022 4.055 4.124 3.995 4.063 187,974 +0.02(+0.43%)
Apr 25, 2022 4.296 4.296 3.977 4.046 510,357 -0.27(-6.19%)
Apr 22, 2022 4.304 4.425 4.279 4.313 310,822 +0.02(+0.40%)
Apr 21, 2022 4.597 4.650 4.274 4.296 349,300 -0.29(-6.38%)
Apr 20, 2022 4.700 4.700 4.520 4.589 339,552 -0.08(-1.66%)
Apr 19, 2022 4.580 4.713 4.554 4.666 242,961 +0.05(+1.12%)
Apr 18, 2022 4.511 4.700 4.365 4.614 419,663 +0.10(+2.29%)
Apr 14, 2022 4.287 4.511 4.287 4.511 338,575 +0.27(+6.29%)
Apr 13, 2022 4.132 4.296 4.132 4.244 178,108 +0.13(+3.14%)
Apr 12, 2022 4.098 4.149 4.042 4.115 300,339 +0.05(+1.27%)
Apr 11, 2022 4.167 4.167 4.020 4.063 566,763 -0.15(-3.67%)
Apr 08, 2022 4.063 4.270 4.055 4.218 265,585 +0.13(+3.16%)
Apr 07, 2022 4.055 4.124 3.995 4.089 342,220 -0.01(-0.21%)
Apr 06, 2022 4.167 4.167 3.951 4.098 555,131 -0.08(-1.86%)
Apr 05, 2022 4.322 4.322 4.132 4.175 578,244 -0.12(-2.81%)
Apr 04, 2022 4.546 4.546 4.184 4.296 933,457 -0.25(-5.49%)
Apr 01, 2022 4.795 4.826 4.502 4.546 598,807 -0.24(-5.04%)
Mar 31, 2022 4.898 4.924 4.787 4.787 252,507 -0.11(-2.28%)
Mar 30, 2022 4.864 4.976 4.821 4.898 273,799 +0.01(+0.18%)
Mar 29, 2022 4.881 4.907 4.735 4.890 413,543 +0.04(+0.89%)
Mar 28, 2022 4.830 4.950 4.778 4.847 665,586 +0.05(+1.08%)
Mar 25, 2022 4.847 4.881 4.709 4.795 767,094 -0.08(-1.59%)
Mar 24, 2022 5.028 5.045 4.847 4.873 646,244 -0.12(-2.41%)
Mar 23, 2022 4.924 5.019 4.804 4.993 763,374 +0.10(+2.11%)
Mar 22, 2022 4.838 4.985 4.821 4.890 586,948 +0.04(+0.89%)
Mar 21, 2022 4.623 4.864 4.614 4.847 899,716 +0.24(+5.23%)
Mar 18, 2022 4.537 4.761 4.494 4.606 932,337 +0.11(+2.49%)
Mar 17, 2022 4.924 5.019 4.313 4.494 2,090,576 -0.59(-11.53%)
Mar 16, 2022 4.821 5.079 4.726 5.079 1,528,321 +0.43(+9.26%)
Mar 15, 2022 4.434 4.735 4.322 4.649 962,256 +0.35(+8.22%)
Mar 14, 2022 5.028 5.036 4.253 4.296 967,426 -0.55(-11.37%)
Mar 11, 2022 4.769 5.148 4.769 4.847 1,164,266 +0.14(+2.93%)
Mar 10, 2022 4.589 4.821 4.554 4.709 500,007 +0.11(+2.43%)
Mar 09, 2022 4.399 4.640 4.399 4.597 420,639 +0.20(+4.50%)
Mar 08, 2022 4.468 4.468 4.330 4.399 246,312 +0.03(+0.79%)
Mar 07, 2022 4.459 4.666 4.287 4.365 798,886 -0.12(-2.69%)
Mar 04, 2022 4.511 4.511 4.330 4.485 413,387 +0.03(+0.58%)
Mar 03, 2022 4.442 4.554 4.322 4.459 829,198 +0.08(+1.77%)
Mar 02, 2022 4.322 4.468 4.289 4.382 743,745 +0.08(+1.80%)
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.