Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

7.140 -0.280 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.388 2.637 2.223 2.298 624,176 +0.02(+0.72%)
Jan 28, 2021 2.289 2.306 2.240 2.281 33,639 +0.04(+1.85%)
Jan 27, 2021 2.298 2.347 2.199 2.240 33,670 -0.12(-5.24%)
Jan 26, 2021 2.281 2.397 2.256 2.364 28,896 +0.05(+2.14%)
Jan 25, 2021 2.389 2.397 2.265 2.314 22,501 -0.04(-1.75%)
Jan 22, 2021 2.248 2.380 2.207 2.356 30,488 +0.08(+3.64%)
Jan 21, 2021 2.281 2.331 2.265 2.273 20,970 -0.02(-1.08%)
Jan 20, 2021 2.306 2.347 2.289 2.298 10,185 -0.02(-1.07%)
Jan 19, 2021 2.389 2.389 2.290 2.323 29,766 +0.02(+1.08%)
Jan 15, 2021 2.331 2.397 2.298 2.298 17,543 -0.07(-3.14%)
Jan 14, 2021 2.372 2.397 2.339 2.372 19,054 +0.03(+1.41%)
Jan 13, 2021 2.380 2.397 2.339 2.339 22,550 -0.01(-0.35%)
Jan 12, 2021 2.289 2.372 2.273 2.347 39,321 +0.02(+0.71%)
Jan 11, 2021 2.356 2.364 2.289 2.331 28,521 -0.06(-2.42%)
Jan 08, 2021 2.397 2.455 2.339 2.389 13,792 +0.02(+0.70%)
Jan 07, 2021 2.331 2.426 2.298 2.372 39,690 +0.04(+1.77%)
Jan 06, 2021 2.455 2.455 2.323 2.331 34,902 -0.09(-3.75%)
Jan 05, 2021 2.298 2.471 2.281 2.422 51,379 +0.15(+6.55%)
Jan 04, 2021 2.281 2.306 2.232 2.273 21,929 -0.02(-0.72%)
Dec 31, 2020 2.289 2.289 2.289 25,827 -0.04(-1.77%)
Dec 30, 2020 2.331 2.331 2.261 2.331 25,827 +0.02(+0.71%)
Dec 29, 2020 2.190 2.314 2.190 2.314 25,631 +0.12(+5.66%)
Dec 28, 2020 2.190 2.265 2.190 2.190 25,919 -0.03(-1.49%)
Dec 24, 2020 2.232 2.289 2.199 2.223 12,219 -0.05(-2.18%)
Dec 23, 2020 2.273 2.314 2.207 2.273 67,684 -0.03(-1.43%)
Dec 22, 2020 2.232 2.306 2.174 2.306 37,352 +0.04(+1.82%)
Dec 21, 2020 2.215 2.265 2.149 2.265 34,485 -0.06(-2.49%)
Dec 18, 2020 2.232 2.331 2.166 2.323 128,005 +0.10(+4.46%)
Dec 17, 2020 2.199 2.248 2.156 2.223 32,943 +0.07(+3.07%)
Dec 16, 2020 2.166 2.199 2.157 2.157 9,830 +0.01(+0.38%)
Dec 15, 2020 2.144 2.207 2.084 2.149 32,503 +0.01(+0.39%)
Dec 14, 2020 2.174 2.215 2.132 2.141 46,995 -0.07(-3.36%)
Dec 11, 2020 2.207 2.217 2.166 2.215 21,414 -0.02(-1.11%)
Dec 10, 2020 2.199 2.265 2.199 2.240 17,961 +0.01(+0.37%)
Dec 09, 2020 2.265 2.273 2.174 2.232 52,858 +0.00(+0.00%)
Dec 08, 2020 2.166 2.232 2.149 2.232 36,454 +0.07(+3.05%)
Dec 07, 2020 2.108 2.178 2.075 2.166 54,006 +0.06(+2.75%)
Dec 04, 2020 2.050 2.215 1.975 2.108 167,084 +0.08(+4.08%)
Dec 03, 2020 2.033 2.091 1.984 2.025 57,316 -0.02(-1.21%)
Dec 02, 2020 2.141 2.157 2.008 2.050 69,987 -0.06(-2.75%)
Dec 01, 2020 2.174 2.223 2.083 2.108 48,185 -0.07(-3.41%)
Nov 30, 2020 2.314 2.314 2.182 2.182 39,959 -0.11(-4.69%)
Nov 27, 2020 2.314 2.314 2.273 2.289 11,977 -0.02(-0.72%)
Nov 25, 2020 2.289 2.314 2.285 2.306 28,190 +0.04(+1.82%)
Nov 24, 2020 2.256 2.314 2.199 2.265 81,730 +0.02(+0.74%)
Nov 23, 2020 2.248 2.289 2.215 2.248 33,795 +0.03(+1.49%)
Nov 20, 2020 2.190 2.232 2.190 2.215 18,632 +0.00(+0.00%)
Nov 19, 2020 2.240 2.240 2.182 2.215 32,037 -0.02(-0.74%)
Nov 18, 2020 2.273 2.273 2.232 2.232 24,911 +0.00(+0.00%)
Nov 17, 2020 2.265 2.289 2.207 2.232 31,742 -0.04(-1.82%)
Nov 16, 2020 2.215 2.292 2.190 2.273 74,175 -0.01(-0.36%)
Nov 13, 2020 2.223 2.314 2.182 2.281 75,133 +0.00(+0.00%)
Nov 12, 2020 2.794 2.794 2.083 2.281 345,578 -0.40(-14.81%)
Nov 11, 2020 2.587 2.678 2.513 2.678 326,864 +0.09(+3.51%)
Nov 10, 2020 2.637 2.686 2.529 2.587 48,743 +0.10(+3.99%)
Nov 09, 2020 2.438 2.628 2.256 2.488 87,021 +0.29(+13.16%)
Nov 06, 2020 2.334 2.334 2.166 2.199 34,118 -0.11(-4.66%)
Nov 05, 2020 2.224 2.323 2.224 2.306 10,753 +0.08(+3.72%)
Nov 04, 2020 2.314 2.314 2.215 2.223 7,704 -0.08(-3.58%)
Nov 03, 2020 2.166 2.306 2.166 2.306 56,074 +0.12(+5.68%)
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.