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

Pangaea Logistics So (NQ: PANL )

7.430 -0.300 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2020 2.475 2.597 2.444 2.449 10,371 -0.10(-3.95%)
Jan 30, 2020 2.533 2.651 2.533 2.550 8,130 +0.05(+2.01%)
Jan 29, 2020 2.500 2.567 2.500 2.500 1,463 -0.04(-1.58%)
Jan 28, 2020 2.600 2.634 2.508 2.540 2,028 -0.04(-1.53%)
Jan 27, 2020 2.559 2.640 2.500 2.579 5,481 +0.12(+4.94%)
Jan 24, 2020 2.433 2.567 2.433 2.458 10,013 +0.00(+0.00%)
Jan 23, 2020 2.517 2.600 2.441 2.458 21,810 -0.08(-3.30%)
Jan 22, 2020 2.584 2.609 2.484 2.542 10,039 -0.04(-1.46%)
Jan 21, 2020 2.600 2.600 2.517 2.580 24,151 -0.05(-2.07%)
Jan 17, 2020 2.500 2.659 2.500 2.634 22,411 +0.15(+6.08%)
Jan 16, 2020 2.466 2.508 2.466 2.483 7,144 +0.02(+0.68%)
Jan 15, 2020 2.491 2.504 2.466 2.466 7,140 +0.01(+0.34%)
Jan 14, 2020 2.466 2.483 2.458 2.458 2,251 +0.00(+0.00%)
Jan 13, 2020 2.466 2.483 2.449 2.458 4,028 -0.02(-0.68%)
Jan 10, 2020 2.449 2.475 2.408 2.475 14,543 +0.03(+1.03%)
Jan 09, 2020 2.475 2.475 2.449 2.449 1,140 -0.04(-1.52%)
Jan 08, 2020 2.475 2.496 2.475 2.487 1,422 +0.04(+1.54%)
Jan 07, 2020 2.500 2.500 2.449 2.449 5,333 -0.02(-0.99%)
Jan 06, 2020 2.449 2.474 2.449 2.474 1,822 -0.00(-0.02%)
Jan 03, 2020 2.458 2.500 2.433 2.475 5,602 +0.02(+0.68%)
Jan 02, 2020 2.458 2.517 2.458 2.458 2,531 -0.02(-0.68%)
Dec 31, 2019 2.508 2.508 2.459 2.475 7,271 +0.02(+0.68%)
Dec 30, 2019 2.491 2.491 2.424 2.458 10,108 -0.03(-1.01%)
Dec 27, 2019 2.475 2.516 2.475 2.483 6,794 +0.01(+0.34%)
Dec 26, 2019 2.559 2.559 2.445 2.475 14,899 -0.03(-1.34%)
Dec 24, 2019 2.508 2.508 2.508 120 +0.00(+0.00%)
Dec 23, 2019 2.559 2.572 2.501 2.508 8,218 -0.05(-1.97%)
Dec 20, 2019 2.668 2.668 2.503 2.559 8,225 -0.08(-3.17%)
Dec 19, 2019 2.408 2.684 2.408 2.642 25,194 +0.21(+8.62%)
Dec 18, 2019 2.475 2.527 2.416 2.433 55,154 -0.03(-1.36%)
Dec 17, 2019 2.475 2.651 2.441 2.466 30,559 +0.02(+0.68%)
Dec 16, 2019 2.466 2.517 2.399 2.449 295,526 -0.03(-1.02%)
Dec 13, 2019 2.491 2.504 2.475 2.475 9,417 +0.00(+0.00%)
Dec 12, 2019 2.491 2.508 2.475 2.475 13,842 -0.03(-1.01%)
Dec 11, 2019 2.466 2.521 2.433 2.500 25,199 -0.03(-1.00%)
Dec 10, 2019 2.525 2.542 2.524 2.525 8,304 -0.03(-1.31%)
Dec 09, 2019 2.538 2.584 2.535 2.559 5,614 +0.03(+0.99%)
Dec 06, 2019 2.525 2.604 2.525 2.533 4,291 +0.00(+0.00%)
Dec 05, 2019 2.551 2.588 2.517 2.533 44,057 +0.01(+0.33%)
Dec 04, 2019 2.563 2.580 2.525 2.525 5,401 +0.00(+0.00%)
Dec 03, 2019 2.517 2.600 2.517 2.525 14,572 -0.03(-1.31%)
Dec 02, 2019 2.600 2.600 2.559 2.559 22,864 +0.01(+0.33%)
Nov 29, 2019 2.567 2.592 2.546 2.550 6,198 -0.01(-0.33%)
Nov 27, 2019 2.533 2.600 2.533 2.559 10,967 +0.00(+0.00%)
Nov 26, 2019 2.542 2.617 2.525 2.559 15,262 -0.07(-2.56%)
Nov 25, 2019 2.525 2.693 2.525 2.626 12,720 +0.08(+2.96%)
Nov 22, 2019 2.584 2.584 2.525 2.550 71,167 -0.01(-0.39%)
Nov 21, 2019 2.600 2.600 2.559 2.560 19,688 +0.02(+0.72%)
Nov 20, 2019 2.600 2.651 2.542 2.542 37,026 -0.07(-2.73%)
Nov 19, 2019 2.596 2.630 2.596 2.613 17,115 -0.00(-0.01%)
Nov 18, 2019 2.613 2.630 2.613 2.613 11,112 +0.02(+0.64%)
Nov 15, 2019 2.613 2.663 2.588 2.596 33,994 -0.02(-0.63%)
Nov 14, 2019 2.588 2.614 2.588 2.613 5,007 -0.02(-0.94%)
Nov 13, 2019 2.621 2.638 2.588 2.638 7,906 +0.00(+0.00%)
Nov 12, 2019 2.605 2.646 2.596 2.638 46,824 +0.02(+0.95%)
Nov 11, 2019 2.596 2.613 2.563 2.613 25,030 +0.02(+0.96%)
Nov 08, 2019 2.588 2.621 2.514 2.588 108,131 -0.12(-4.29%)
Nov 07, 2019 2.783 2.804 2.696 2.704 22,209 -0.05(-1.81%)
Nov 06, 2019 2.746 2.787 2.704 2.754 29,534 +0.00(+0.00%)
Nov 05, 2019 2.713 2.754 2.688 2.754 9,635 +0.02(+0.61%)
Nov 04, 2019 2.696 2.754 2.694 2.737 38,921 +0.05(+1.73%)
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.