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 (%)
May 31, 2022 5.709 5.953 5.674 5.848 812,457 +0.30(+5.42%)
May 27, 2022 5.720 5.720 5.393 5.548 539,946 -0.11(-1.98%)
May 26, 2022 5.660 5.737 5.479 5.660 463,077 -0.01(-0.15%)
May 25, 2022 5.341 5.729 5.169 5.668 853,646 +0.33(+6.13%)
May 24, 2022 5.694 5.754 5.341 5.341 776,215 -0.37(-6.49%)
May 23, 2022 5.238 5.711 5.194 5.711 1,781,389 +0.58(+11.24%)
May 20, 2022 5.082 5.212 5.014 5.134 435,116 +0.11(+2.23%)
May 19, 2022 4.962 5.151 4.833 5.022 387,952 -0.03(-0.51%)
May 18, 2022 5.057 5.255 4.945 5.048 538,395 +0.01(+0.17%)
May 17, 2022 4.927 5.169 4.927 5.039 667,342 +0.29(+6.17%)
May 16, 2022 4.548 4.936 4.548 4.747 725,251 +0.28(+6.17%)
May 13, 2022 4.471 4.548 4.462 4.471 391,276 +0.04(+0.97%)
May 12, 2022 4.514 4.555 4.230 4.428 324,908 -0.11(-2.47%)
May 11, 2022 4.307 4.617 4.290 4.540 499,534 +0.40(+9.56%)
May 10, 2022 4.212 4.299 4.066 4.144 215,412 -0.01(-0.21%)
May 09, 2022 4.299 4.333 4.006 4.152 448,794 -0.23(-5.30%)
May 06, 2022 4.428 4.468 4.294 4.385 170,723 -0.02(-0.39%)
May 05, 2022 4.255 4.419 4.212 4.402 203,802 +0.11(+2.61%)
May 04, 2022 4.316 4.376 4.230 4.290 227,285 -0.01(-0.20%)
May 03, 2022 4.187 4.350 4.187 4.299 205,972 +0.17(+4.18%)
May 02, 2022 4.083 4.161 4.057 4.126 324,519 +0.01(+0.21%)
Apr 29, 2022 4.281 4.290 4.092 4.118 283,476 -0.15(-3.43%)
Apr 28, 2022 4.307 4.342 4.195 4.264 189,645 +0.00(+0.00%)
Apr 27, 2022 4.109 4.290 4.105 4.264 301,325 +0.20(+4.87%)
Apr 26, 2022 4.057 4.126 3.997 4.066 187,856 +0.02(+0.43%)
Apr 25, 2022 4.299 4.299 3.980 4.049 510,036 -0.27(-6.19%)
Apr 22, 2022 4.307 4.428 4.281 4.316 310,627 +0.02(+0.40%)
Apr 21, 2022 4.600 4.653 4.277 4.299 349,080 -0.29(-6.38%)
Apr 20, 2022 4.703 4.703 4.523 4.591 339,338 -0.08(-1.66%)
Apr 19, 2022 4.583 4.716 4.557 4.669 242,809 +0.05(+1.12%)
Apr 18, 2022 4.514 4.703 4.367 4.617 419,399 +0.10(+2.29%)
Apr 14, 2022 4.290 4.514 4.290 4.514 338,362 +0.27(+6.29%)
Apr 13, 2022 4.135 4.299 4.135 4.247 177,996 +0.13(+3.14%)
Apr 12, 2022 4.100 4.152 4.044 4.118 300,150 +0.05(+1.27%)
Apr 11, 2022 4.169 4.169 4.023 4.066 566,408 -0.16(-3.67%)
Apr 08, 2022 4.066 4.273 4.057 4.221 265,419 +0.13(+3.16%)
Apr 07, 2022 4.057 4.126 3.997 4.092 342,005 -0.01(-0.21%)
Apr 06, 2022 4.169 4.169 3.954 4.100 554,783 -0.08(-1.86%)
Apr 05, 2022 4.324 4.324 4.135 4.178 577,881 -0.12(-2.81%)
Apr 04, 2022 4.548 4.548 4.187 4.299 932,871 -0.25(-5.49%)
Apr 01, 2022 4.798 4.829 4.505 4.548 598,431 -0.24(-5.04%)
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%)
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.