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

Pangaea Logistics So (NQ: PANL )

8.120 -0.150 (-1.81%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 3, 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 (%)
Oct 31, 2017 1.917 1.949 1.906 1.949 7,485 +0.03(+1.72%)
Oct 30, 2017 2.022 2.022 1.908 1.916 11,878 -0.03(-1.70%)
Oct 27, 2017 1.957 1.990 1.941 1.949 23,615 +0.03(+1.39%)
Oct 26, 2017 1.925 1.925 1.922 1.922 1,845 +0.01(+0.30%)
Oct 25, 2017 1.949 1.949 1.908 1.917 6,764 -0.04(-1.96%)
Oct 24, 2017 1.949 1.957 1.947 1.955 8,034 +0.04(+2.00%)
Oct 23, 2017 1.925 1.941 1.876 1.917 11,242 +0.01(+0.43%)
Oct 20, 2017 1.892 1.949 1.884 1.908 14,155 +0.00(+0.00%)
Oct 19, 2017 1.949 1.949 1.884 1.908 6,905 -0.04(-2.08%)
Oct 18, 2017 1.941 1.949 1.884 1.949 5,273 +0.01(+0.42%)
Oct 17, 2017 1.949 1.949 1.925 1.941 29,051 +0.03(+1.70%)
Oct 16, 2017 1.949 1.949 1.884 1.908 14,150 -0.02(-0.84%)
Oct 13, 2017 1.917 1.941 1.892 1.925 17,264 +0.04(+2.16%)
Oct 12, 2017 1.876 1.941 1.876 1.884 1,906 +0.02(+0.87%)
Oct 11, 2017 1.893 1.924 1.868 1.868 13,078 -0.05(-2.54%)
Oct 10, 2017 1.941 2.022 1.884 1.917 32,548 -0.02(-1.26%)
Oct 09, 2017 1.868 1.949 1.868 1.941 6,045 +0.06(+3.02%)
Oct 06, 2017 1.835 1.884 1.835 1.884 985 +0.02(+0.87%)
Oct 05, 2017 1.933 1.933 1.827 1.868 3,750 +0.04(+2.22%)
Oct 04, 2017 1.884 1.941 1.827 1.827 12,727 -0.08(-4.26%)
Oct 03, 2017 1.900 1.990 1.884 1.908 4,998 +0.00(+0.17%)
Oct 02, 2017 1.876 1.925 1.839 1.905 11,338 -0.09(-4.63%)
Sep 29, 2017 1.998 2.014 1.998 1.998 1,366 -0.01(-0.40%)
Sep 28, 2017 2.022 2.022 1.998 2.006 1,153 -0.02(-1.20%)
Sep 27, 2017 2.022 2.266 1.971 2.030 37,910 +0.06(+3.31%)
Sep 26, 2017 1.982 2.030 1.965 1.965 22,957 -0.02(-0.82%)
Sep 25, 2017 1.965 1.982 1.884 1.982 2,832 +0.03(+1.67%)
Sep 22, 2017 1.949 1.949 1.887 1.949 1,252 +0.05(+2.78%)
Sep 21, 2017 1.884 1.990 1.884 1.896 15,984 +0.00(+0.21%)
Sep 20, 2017 1.868 1.900 1.868 1.892 2,430 -0.11(-5.28%)
Sep 18, 2017 1.998 1.998 1.998 0 +0.17(+9.33%)
Sep 15, 2017 2.136 2.144 1.738 1.827 42,555 -0.24(-11.76%)
Sep 14, 2017 2.152 2.152 2.038 2.071 22,186 -0.08(-3.77%)
Sep 13, 2017 2.132 2.152 2.103 2.152 24,364 +0.00(+0.00%)
Sep 12, 2017 2.071 2.152 2.047 2.152 13,080 +0.08(+3.92%)
Sep 11, 2017 2.071 2.103 2.030 2.071 12,778 +0.00(+0.00%)
Sep 08, 2017 2.128 2.128 2.006 2.071 10,585 -0.02(-1.16%)
Sep 07, 2017 2.103 2.152 2.030 2.095 14,327 +0.01(+0.39%)
Sep 06, 2017 2.038 2.095 2.030 2.087 15,008 +0.06(+2.80%)
Sep 05, 2017 2.014 2.038 1.934 2.030 13,369 +0.02(+1.21%)
Sep 01, 2017 2.030 2.030 1.941 2.006 2,604 +0.00(+0.00%)
Aug 31, 2017 2.036 2.038 2.006 2.006 5,690 +0.02(+1.03%)
Aug 30, 2017 2.038 2.038 1.973 1.985 1,517 -0.00(-0.22%)
Aug 29, 2017 2.038 2.038 1.973 1.990 10,377 -0.02(-0.81%)
Aug 28, 2017 2.038 2.038 2.006 2.006 11,702 +0.00(+0.00%)
Aug 25, 2017 2.030 2.055 2.006 2.006 6,283 +0.02(+0.82%)
Aug 24, 2017 2.071 2.112 1.982 1.990 46,277 -0.03(-1.61%)
Aug 22, 2017 2.022 2.022 2.022 6 -0.01(-0.40%)
Aug 21, 2017 2.071 2.071 2.030 2.030 5,452 +0.01(+0.40%)
Aug 18, 2017 2.038 2.038 1.998 2.022 12,961 -0.03(-1.58%)
Aug 17, 2017 2.055 2.055 2.055 2.055 1,301 -0.02(-0.78%)
Aug 16, 2017 2.103 2.144 2.071 2.071 11,022 -0.04(-1.92%)
Aug 15, 2017 2.102 2.112 2.087 2.112 11,110 -0.01(-0.38%)
Aug 14, 2017 2.114 2.128 2.079 2.120 2,734 +0.02(+1.16%)
Aug 11, 2017 2.128 2.128 2.095 2.095 934 -0.02(-0.77%)
Aug 10, 2017 2.120 2.128 2.103 2.112 1,318 +0.00(+0.00%)
Aug 09, 2017 2.185 2.193 2.079 2.112 13,059 -0.08(-3.70%)
Aug 08, 2017 2.217 2.217 2.185 2.193 30,507 -0.05(-2.17%)
Aug 07, 2017 2.258 2.258 2.241 2.241 3,105 -0.07(-3.16%)
Aug 04, 2017 2.241 2.315 2.235 2.315 2,435 +0.10(+4.40%)
Aug 03, 2017 2.225 2.225 2.217 2.217 530 +0.02(+0.74%)
Aug 02, 2017 2.185 2.201 2.185 2.201 2,577 -0.12(-5.11%)
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.