Pangaea Logistics So (NQ: PANL )

6.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 6.000 6.090 5.980 6.020 170,298 +0.00(+0.00%)
Feb 02, 2023 6.070 6.130 6.010 6.020 228,081 -0.02(-0.33%)
Feb 01, 2023 6.120 6.240 5.990 6.040 301,094 -0.03(-0.49%)
Jan 31, 2023 5.940 6.100 5.940 6.070 220,695 +0.15(+2.53%)
Jan 30, 2023 5.920 6.100 5.910 5.920 291,629 +0.12(+2.07%)
Jan 27, 2023 5.730 5.830 5.680 5.800 180,999 +0.07(+1.22%)
Jan 26, 2023 5.880 5.920 5.622 5.730 234,365 -0.11(-1.88%)
Jan 25, 2023 5.830 5.940 5.790 5.840 178,842 -0.05(-0.85%)
Jan 24, 2023 5.820 5.960 5.760 5.890 135,884 +0.07(+1.20%)
Jan 23, 2023 6.000 6.000 5.820 5.820 186,203 -0.14(-2.35%)
Jan 20, 2023 5.790 5.990 5.780 5.960 166,609 +0.20(+3.47%)
Jan 19, 2023 5.720 5.775 5.570 5.760 136,649 +0.02(+0.35%)
Jan 18, 2023 5.770 5.930 5.730 5.740 134,724 -0.07(-1.20%)
Jan 17, 2023 5.750 5.925 5.750 5.810 194,046 +0.13(+2.29%)
Jan 13, 2023 5.660 5.690 5.560 5.680 89,238 +0.01(+0.18%)
Jan 12, 2023 5.600 5.840 5.580 5.670 253,495 +0.09(+1.61%)
Jan 11, 2023 5.500 5.630 5.479 5.580 227,518 +0.13(+2.39%)
Jan 10, 2023 5.330 5.570 5.330 5.450 264,723 +0.12(+2.25%)
Jan 09, 2023 5.460 5.500 5.280 5.330 212,814 -0.14(-2.56%)
Jan 06, 2023 5.370 5.500 5.370 5.470 136,233 +0.15(+2.82%)
Jan 05, 2023 5.270 5.360 5.180 5.320 101,057 +0.00(+0.00%)
Jan 04, 2023 5.460 5.460 5.290 5.320 150,904 -0.09(-1.66%)
Jan 03, 2023 5.230 5.540 5.230 5.410 212,795 +0.26(+5.05%)
Dec 30, 2022 5.160 5.210 5.040 5.150 113,994 -0.02(-0.39%)
Dec 29, 2022 5.080 5.210 5.080 5.170 49,533 +0.11(+2.17%)
Dec 28, 2022 5.230 5.242 5.030 5.060 66,712 -0.15(-2.88%)
Dec 27, 2022 5.220 5.250 5.112 5.210 84,197 -0.01(-0.19%)
Dec 23, 2022 5.000 5.250 5.000 5.220 71,120 +0.18(+3.57%)
Dec 22, 2022 5.100 5.100 4.940 5.040 127,920 -0.14(-2.70%)
Dec 21, 2022 5.100 5.240 5.090 5.180 84,091 +0.12(+2.37%)
Dec 20, 2022 4.890 5.080 4.880 5.060 124,955 +0.16(+3.27%)
Dec 19, 2022 5.000 5.130 4.840 4.900 144,131 -0.11(-2.20%)
Dec 16, 2022 4.900 5.020 4.900 5.010 141,454 +0.06(+1.21%)
Dec 15, 2022 4.930 5.000 4.900 4.950 86,990 -0.05(-1.00%)
Dec 14, 2022 5.010 5.060 4.930 5.000 68,227 +0.00(+0.00%)
Dec 13, 2022 5.050 5.190 4.970 5.000 90,153 -0.02(-0.40%)
Dec 12, 2022 4.900 5.040 4.900 5.020 103,029 +0.12(+2.45%)
Dec 09, 2022 4.900 4.970 4.840 4.900 91,010 -0.02(-0.41%)
Dec 08, 2022 4.900 5.000 4.870 4.920 77,940 +0.04(+0.82%)
Dec 07, 2022 5.000 5.000 4.810 4.880 107,405 -0.13(-2.59%)
Dec 06, 2022 5.040 5.065 4.950 5.010 39,442 -0.07(-1.38%)
Dec 05, 2022 5.030 5.150 4.961 5.080 114,796 +0.01(+0.20%)
Dec 02, 2022 5.120 5.140 5.018 5.070 82,658 -0.06(-1.17%)
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.