Pangaea Logistics So (NQ: PANL )

7.200 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.230 3.367 3.179 3.299 815,642 +0.09(+2.93%)
Apr 29, 2021 3.196 3.230 3.051 3.205 691,084 +0.07(+2.18%)
Apr 28, 2021 3.051 3.162 2.923 3.136 815,595 +0.12(+3.97%)
Apr 27, 2021 2.820 3.017 2.820 3.017 1,545,930 +0.26(+9.63%)
Apr 26, 2021 2.615 2.811 2.598 2.752 4,627,689 +0.16(+6.27%)
Apr 23, 2021 2.555 2.709 2.529 2.589 3,457,646 +0.04(+1.68%)
Apr 22, 2021 2.555 2.572 2.512 2.547 552,876 -0.02(-0.67%)
Apr 21, 2021 2.564 2.589 2.495 2.564 662,363 +0.02(+0.67%)
Apr 20, 2021 2.538 2.564 2.495 2.547 49,253 +0.01(+0.34%)
Apr 19, 2021 2.564 2.572 2.538 2.538 159,183 -0.02(-0.67%)
Apr 16, 2021 2.555 2.572 2.487 2.555 371,661 +0.02(+0.67%)
Apr 15, 2021 2.564 2.589 2.521 2.538 202,829 +0.03(+1.37%)
Apr 14, 2021 2.504 2.568 2.487 2.504 180,709 -0.01(-0.34%)
Apr 13, 2021 2.512 2.547 2.444 2.512 80,316 +0.00(+0.00%)
Apr 12, 2021 2.572 2.589 2.495 2.512 99,116 -0.09(-3.29%)
Apr 09, 2021 2.581 2.606 2.564 2.598 84,606 +0.00(+0.00%)
Apr 08, 2021 2.632 2.632 2.564 2.598 131,401 -0.01(-0.33%)
Apr 07, 2021 2.649 2.649 2.598 2.606 70,254 -0.02(-0.65%)
Apr 06, 2021 2.632 2.658 2.615 2.623 113,871 -0.02(-0.65%)
Apr 05, 2021 2.735 2.743 2.606 2.641 100,363 -0.07(-2.52%)
Apr 01, 2021 2.700 2.735 2.649 2.709 43,415 +0.01(+0.32%)
Mar 31, 2021 2.641 2.726 2.623 2.700 66,916 +0.06(+2.27%)
Mar 30, 2021 2.668 2.696 2.615 2.641 83,462 +0.00(+0.00%)
Mar 29, 2021 2.735 2.752 2.598 2.641 157,753 -0.12(-4.33%)
Mar 26, 2021 2.692 2.786 2.675 2.760 70,447 +0.10(+3.86%)
Mar 25, 2021 2.632 2.683 2.572 2.658 174,822 -0.03(-0.96%)
Mar 24, 2021 2.709 2.777 2.675 2.683 171,097 -0.03(-1.26%)
Mar 23, 2021 2.854 2.854 2.675 2.717 260,340 -0.13(-4.50%)
Mar 22, 2021 2.888 2.918 2.771 2.846 199,130 -0.03(-1.19%)
Mar 19, 2021 2.811 2.940 2.803 2.880 562,524 +0.09(+3.37%)
Mar 18, 2021 2.923 3.025 2.752 2.786 852,131 -0.10(-3.55%)
Mar 17, 2021 2.931 2.991 2.794 2.888 503,943 -0.03(-1.17%)
Mar 16, 2021 3.119 3.162 2.820 2.923 586,801 +0.10(+3.64%)
Mar 15, 2021 2.735 2.837 2.717 2.820 373,682 +0.06(+2.17%)
Mar 12, 2021 2.837 2.837 2.692 2.760 125,447 -0.08(-2.71%)
Mar 11, 2021 2.692 2.863 2.675 2.837 107,289 +0.15(+5.40%)
Mar 10, 2021 2.717 2.760 2.649 2.692 169,740 -0.02(-0.63%)
Mar 09, 2021 2.632 2.760 2.632 2.709 42,743 +0.07(+2.59%)
Mar 08, 2021 2.649 2.675 2.564 2.641 91,257 +0.04(+1.64%)
Mar 05, 2021 2.709 2.709 2.461 2.598 185,362 -0.10(-3.80%)
Mar 04, 2021 2.726 2.726 2.555 2.700 101,309 +0.01(+0.32%)
Mar 03, 2021 2.726 2.760 2.683 2.692 67,192 +0.01(+0.32%)
Mar 02, 2021 2.615 2.692 2.598 2.683 51,166 +0.09(+3.29%)
Mar 01, 2021 2.598 2.615 2.572 2.598 55,061 +0.03(+1.16%)
Feb 26, 2021 2.521 2.589 2.495 2.568 64,479 +0.02(+0.84%)
Feb 25, 2021 2.631 2.674 2.538 2.547 52,831 -0.07(-2.60%)
Feb 24, 2021 2.564 2.674 2.518 2.614 77,863 +0.08(+3.36%)
Feb 23, 2021 2.589 2.606 2.377 2.530 135,485 -0.11(-4.18%)
Feb 22, 2021 2.631 2.708 2.631 2.640 31,795 -0.01(-0.32%)
Feb 19, 2021 2.682 2.703 2.614 2.648 51,717 +0.01(+0.32%)
Feb 18, 2021 2.648 2.691 2.580 2.640 104,493 -0.06(-2.20%)
Feb 17, 2021 2.988 3.005 2.674 2.699 243,682 -0.29(-9.66%)
Feb 16, 2021 2.886 3.310 2.878 2.988 811,853 +0.25(+9.32%)
Feb 12, 2021 2.606 2.852 2.555 2.733 451,908 +0.09(+3.54%)
Feb 11, 2021 2.572 2.665 2.470 2.640 135,057 +0.10(+4.01%)
Feb 10, 2021 2.572 2.572 2.504 2.538 59,817 +0.03(+1.36%)
Feb 09, 2021 2.623 2.733 2.470 2.504 131,868 -0.18(-6.65%)
Feb 08, 2021 2.538 2.691 2.538 2.682 148,629 +0.14(+5.69%)
Feb 05, 2021 2.411 2.538 2.411 2.538 105,084 +0.09(+3.82%)
Feb 04, 2021 2.402 2.538 2.326 2.445 84,140 +0.01(+0.35%)
Feb 03, 2021 2.479 2.640 2.394 2.436 141,334 -0.07(-2.71%)
Feb 02, 2021 2.530 2.538 2.419 2.504 39,695 +0.03(+1.37%)
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.