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

Pangaea Logistics So (NQ: PANL )

6.450 -0.200 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2020 2.413 2.413 2.163 2.207 41,740 -0.21(-8.56%)
Oct 29, 2020 2.463 2.463 2.256 2.413 53,895 -0.05(-2.01%)
Oct 28, 2020 2.604 2.674 2.413 2.463 43,973 -0.17(-6.29%)
Oct 27, 2020 2.645 2.744 2.604 2.628 65,400 -0.05(-1.85%)
Oct 26, 2020 2.694 2.860 2.645 2.678 171,344 +0.05(+1.89%)
Oct 23, 2020 2.537 2.628 2.496 2.628 30,488 +0.14(+5.65%)
Oct 22, 2020 2.513 2.546 2.471 2.488 25,666 -0.07(-2.90%)
Oct 21, 2020 2.637 2.693 2.521 2.562 58,491 -0.05(-1.90%)
Oct 20, 2020 2.546 2.670 2.521 2.612 75,773 +0.05(+1.94%)
Oct 19, 2020 2.595 2.901 2.463 2.562 295,332 -0.06(-2.21%)
Oct 16, 2020 2.604 2.637 2.604 2.620 17,059 -0.02(-0.63%)
Oct 15, 2020 2.554 2.703 2.546 2.637 61,925 +0.07(+2.90%)
Oct 14, 2020 2.686 2.686 2.430 2.562 22,167 -0.09(-3.43%)
Oct 13, 2020 2.637 2.653 2.504 2.653 37,110 +0.03(+1.26%)
Oct 12, 2020 2.686 2.711 2.480 2.620 307,087 -0.01(-0.31%)
Oct 09, 2020 2.645 2.661 2.521 2.628 103,444 +0.08(+3.25%)
Oct 08, 2020 2.372 2.628 2.364 2.546 168,781 +0.21(+9.22%)
Oct 07, 2020 2.211 2.331 2.211 2.331 12,579 +0.11(+4.83%)
Oct 06, 2020 2.347 2.356 2.223 2.223 22,728 -0.13(-5.61%)
Oct 05, 2020 2.199 2.356 2.190 2.356 25,195 +0.19(+8.78%)
Oct 02, 2020 2.083 2.223 2.066 2.166 23,592 +0.02(+1.16%)
Oct 01, 2020 2.174 2.190 2.116 2.141 9,923 +0.00(+0.00%)
Sep 30, 2020 2.149 2.149 2.008 2.141 26,576 +0.00(+0.00%)
Sep 29, 2020 1.975 2.149 1.884 2.141 11,307 +0.14(+7.02%)
Sep 28, 2020 2.066 2.066 1.951 2.000 40,758 +0.06(+2.98%)
Sep 25, 2020 1.926 1.951 1.860 1.942 23,108 +0.05(+2.62%)
Sep 24, 2020 1.901 1.909 1.818 1.893 11,089 +0.03(+1.78%)
Sep 23, 2020 1.876 1.909 1.827 1.860 21,570 -0.04(-2.17%)
Sep 22, 2020 1.893 1.934 1.860 1.901 16,991 +0.01(+0.44%)
Sep 21, 2020 2.256 2.413 1.851 1.893 55,887 -0.39(-17.03%)
Sep 18, 2020 2.042 2.480 1.909 2.281 351,469 +0.30(+15.00%)
Sep 17, 2020 1.802 2.017 1.802 1.984 5,480 -0.01(-0.41%)
Sep 16, 2020 1.777 2.025 1.777 1.992 70,209 +0.20(+11.06%)
Sep 15, 2020 1.802 1.802 1.777 1.794 17,166 -0.02(-1.36%)
Sep 14, 2020 1.802 1.851 1.785 1.818 16,179 +0.05(+2.80%)
Sep 11, 2020 1.744 1.818 1.744 1.769 12,582 +0.02(+1.42%)
Sep 10, 2020 1.744 1.744 1.736 1.744 4,036 +0.01(+0.48%)
Sep 09, 2020 1.802 1.851 1.719 1.736 20,381 -0.05(-2.78%)
Sep 08, 2020 1.860 1.884 1.785 1.785 11,087 -0.09(-4.85%)
Sep 04, 2020 1.942 1.942 1.839 1.876 11,009 -0.02(-1.30%)
Sep 03, 2020 1.964 1.964 1.868 1.901 14,080 -0.11(-5.35%)
Sep 02, 2020 2.025 2.066 2.000 2.008 5,607 -0.04(-2.02%)
Sep 01, 2020 2.025 2.066 2.017 2.050 30,179 +0.02(+1.22%)
Aug 31, 2020 2.083 2.083 2.025 2.025 52,111 -0.07(-3.16%)
Aug 28, 2020 2.050 2.091 2.000 2.091 3,629 +0.09(+4.55%)
Aug 27, 2020 1.967 2.083 1.893 2.000 79,825 +0.07(+3.86%)
Aug 26, 2020 2.042 2.042 1.926 1.926 8,320 -0.07(-3.72%)
Aug 25, 2020 1.893 2.066 1.884 2.000 69,831 +0.07(+3.86%)
Aug 24, 2020 2.008 2.066 1.909 1.926 4,814 -0.10(-4.90%)
Aug 21, 2020 2.008 2.099 1.984 2.025 64,123 -0.04(-2.00%)
Aug 20, 2020 2.025 2.066 2.017 2.066 83,015 +0.00(+0.00%)
Aug 19, 2020 2.025 2.083 2.025 2.066 118,971 +0.02(+1.21%)
Aug 18, 2020 2.066 2.066 1.909 2.042 483,418 +0.06(+2.92%)
Aug 17, 2020 2.083 2.137 1.984 1.984 3,267 -0.10(-4.76%)
Aug 14, 2020 1.967 2.182 1.967 2.083 9,921 +0.05(+2.44%)
Aug 13, 2020 2.207 2.207 2.000 2.033 17,165 -0.11(-5.02%)
Aug 12, 2020 2.190 2.190 2.017 2.141 14,160 +0.04(+1.97%)
Aug 11, 2020 1.992 2.273 1.992 2.099 95,223 +0.17(+9.01%)
Aug 10, 2020 2.000 2.017 1.884 1.926 6,030 -0.02(-0.85%)
Aug 07, 2020 1.975 1.975 1.876 1.942 12,703 +0.01(+0.43%)
Aug 06, 2020 1.763 2.108 1.763 1.934 26,508 +0.09(+4.93%)
Aug 05, 2020 1.984 2.182 1.827 1.843 53,269 -0.13(-6.69%)
Aug 04, 2020 1.794 1.975 1.777 1.975 27,942 +0.17(+9.13%)
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.