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 (%)
Sep 30, 2022 3.982 4.154 3.982 4.088 192,017 +0.10(+2.44%)
Sep 29, 2022 3.973 4.017 3.904 3.991 169,793 -0.05(-1.31%)
Sep 28, 2022 4.035 4.097 3.951 4.044 129,984 +0.06(+1.56%)
Sep 27, 2022 3.938 4.026 3.920 3.982 85,645 +0.05(+1.35%)
Sep 26, 2022 4.000 4.053 3.900 3.929 127,527 -0.10(-2.42%)
Sep 23, 2022 4.088 4.159 3.911 4.026 345,453 -0.13(-3.19%)
Sep 22, 2022 4.177 4.212 4.115 4.159 140,865 +0.00(+0.00%)
Sep 21, 2022 4.292 4.292 4.151 4.159 105,521 -0.08(-1.88%)
Sep 20, 2022 4.265 4.283 4.212 4.238 133,150 +0.00(+0.00%)
Sep 19, 2022 4.212 4.292 4.061 4.238 177,931 +0.08(+1.91%)
Sep 16, 2022 4.451 4.451 4.141 4.159 748,481 -0.27(-6.00%)
Sep 15, 2022 4.345 4.451 4.327 4.424 156,482 +0.06(+1.42%)
Sep 14, 2022 4.371 4.486 4.354 4.362 158,874 -0.02(-0.40%)
Sep 13, 2022 4.380 4.530 4.338 4.380 118,727 -0.07(-1.59%)
Sep 12, 2022 4.469 4.557 4.442 4.451 106,785 +0.03(+0.60%)
Sep 09, 2022 4.318 4.442 4.287 4.424 162,758 +0.16(+3.73%)
Sep 08, 2022 4.336 4.336 4.238 4.265 142,319 -0.07(-1.63%)
Sep 07, 2022 4.247 4.367 4.243 4.336 213,105 +0.04(+1.03%)
Sep 06, 2022 4.292 4.380 4.247 4.292 272,387 -0.04(-0.82%)
Sep 02, 2022 4.274 4.349 4.247 4.327 201,059 +0.04(+0.82%)
Sep 01, 2022 4.398 4.515 4.247 4.292 223,171 -0.14(-3.19%)
Aug 31, 2022 4.424 4.477 4.354 4.433 264,927 +0.08(+1.73%)
Aug 30, 2022 4.506 4.506 4.280 4.358 270,822 -0.15(-3.29%)
Aug 29, 2022 4.515 4.619 4.463 4.506 154,050 -0.02(-0.39%)
Aug 26, 2022 4.541 4.567 4.421 4.524 155,904 -0.03(-0.57%)
Aug 25, 2022 4.580 4.580 4.432 4.550 127,430 +0.04(+0.97%)
Aug 24, 2022 4.419 4.532 4.391 4.506 251,260 +0.04(+0.98%)
Aug 23, 2022 4.454 4.619 4.437 4.463 163,221 +0.04(+0.99%)
Aug 22, 2022 4.428 4.428 4.262 4.419 379,645 +0.01(+0.20%)
Aug 19, 2022 4.463 4.524 4.393 4.410 248,313 -0.16(-3.44%)
Aug 18, 2022 4.567 4.611 4.502 4.567 279,714 +0.00(+0.00%)
Aug 17, 2022 4.585 4.611 4.506 4.567 155,724 -0.14(-2.96%)
Aug 16, 2022 4.794 4.794 4.663 4.707 142,740 -0.07(-1.46%)
Aug 15, 2022 4.820 4.895 4.576 4.776 355,860 -0.16(-3.18%)
Aug 12, 2022 4.811 4.959 4.741 4.933 269,229 +0.16(+3.28%)
Aug 11, 2022 4.933 4.959 4.715 4.776 256,721 -0.06(-1.26%)
Aug 10, 2022 4.593 5.046 4.541 4.837 622,154 +0.61(+14.43%)
Aug 09, 2022 4.393 4.393 4.227 4.227 201,461 -0.17(-3.96%)
Aug 08, 2022 4.227 4.402 4.227 4.402 190,315 +0.22(+5.21%)
Aug 05, 2022 4.018 4.236 4.018 4.184 214,053 +0.18(+4.58%)
Aug 04, 2022 4.279 4.279 4.001 4.001 298,344 -0.28(-6.52%)
Aug 03, 2022 4.541 4.541 4.234 4.279 268,422 -0.10(-2.19%)
Aug 02, 2022 4.524 4.550 4.358 4.375 209,926 -0.13(-2.90%)
Aug 01, 2022 4.428 4.636 4.380 4.506 446,851 +0.08(+1.77%)
Jul 29, 2022 4.489 4.524 4.379 4.428 122,678 -0.01(-0.20%)
Jul 28, 2022 4.506 4.536 4.393 4.436 130,374 -0.05(-1.17%)
Jul 27, 2022 4.262 4.515 4.227 4.489 364,173 +0.28(+6.63%)
Jul 26, 2022 4.140 4.271 4.088 4.210 192,718 +0.06(+1.47%)
Jul 25, 2022 4.079 4.179 3.879 4.149 419,882 +0.07(+1.71%)
Jul 22, 2022 4.131 4.210 4.018 4.079 135,733 -0.03(-0.85%)
Jul 21, 2022 4.001 4.123 3.926 4.114 289,941 +0.08(+1.94%)
Jul 20, 2022 4.070 4.070 3.974 4.035 365,498 +0.01(+0.22%)
Jul 19, 2022 4.009 4.044 3.974 4.027 311,985 +0.06(+1.54%)
Jul 18, 2022 3.948 4.062 3.940 3.966 237,964 +0.02(+0.44%)
Jul 15, 2022 3.826 3.974 3.774 3.948 179,324 +0.13(+3.42%)
Jul 14, 2022 3.818 3.826 3.687 3.818 275,190 -0.03(-0.90%)
Jul 13, 2022 3.931 3.983 3.791 3.852 385,328 -0.09(-2.21%)
Jul 12, 2022 4.079 4.085 3.879 3.940 618,065 -0.25(-6.03%)
Jul 11, 2022 4.279 4.297 4.149 4.192 232,332 -0.12(-2.83%)
Jul 08, 2022 4.306 4.375 4.253 4.314 167,190 -0.02(-0.40%)
Jul 07, 2022 4.306 4.480 4.279 4.332 250,419 +0.15(+3.54%)
Jul 06, 2022 4.236 4.271 4.123 4.184 473,616 -0.11(-2.64%)
Jul 05, 2022 4.297 4.297 4.141 4.297 470,629 -0.09(-1.99%)
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.