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

Pangaea Logistics So (NQ: PANL )

8.130 -0.140 (-1.69%)
Streaming Delayed Price Updated: 12:16 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 (%)
Nov 30, 2020 2.349 2.349 2.215 2.215 39,372 -0.11(-4.69%)
Nov 27, 2020 2.349 2.349 2.307 2.324 11,801 -0.02(-0.72%)
Nov 25, 2020 2.324 2.349 2.319 2.340 27,775 +0.04(+1.82%)
Nov 24, 2020 2.290 2.349 2.231 2.298 80,529 +0.02(+0.74%)
Nov 23, 2020 2.282 2.324 2.248 2.282 33,298 +0.03(+1.49%)
Nov 20, 2020 2.223 2.265 2.223 2.248 18,358 +0.00(+0.00%)
Nov 19, 2020 2.273 2.273 2.215 2.248 31,566 -0.02(-0.74%)
Nov 18, 2020 2.307 2.307 2.265 2.265 24,545 +0.00(+0.00%)
Nov 17, 2020 2.298 2.324 2.240 2.265 31,275 -0.04(-1.82%)
Nov 16, 2020 2.248 2.327 2.223 2.307 73,084 -0.01(-0.36%)
Nov 13, 2020 2.257 2.349 2.215 2.315 74,028 +0.00(+0.00%)
Nov 12, 2020 2.835 2.835 2.114 2.315 340,496 -0.40(-14.81%)
Nov 11, 2020 2.626 2.718 2.550 2.718 322,057 +0.09(+3.51%)
Nov 10, 2020 2.676 2.726 2.567 2.626 48,026 +0.10(+3.99%)
Nov 09, 2020 2.475 2.668 2.290 2.525 85,742 +0.29(+13.16%)
Nov 06, 2020 2.369 2.369 2.198 2.231 33,616 -0.11(-4.66%)
Nov 05, 2020 2.257 2.357 2.257 2.340 10,595 +0.08(+3.72%)
Nov 04, 2020 2.349 2.349 2.248 2.257 7,591 -0.08(-3.58%)
Nov 03, 2020 2.198 2.340 2.198 2.340 55,249 +0.13(+5.68%)
Nov 02, 2020 2.189 2.279 2.164 2.215 42,412 -0.03(-1.12%)
Oct 30, 2020 2.449 2.449 2.195 2.240 41,126 -0.21(-8.56%)
Oct 29, 2020 2.500 2.500 2.290 2.449 53,102 -0.05(-2.01%)
Oct 28, 2020 2.642 2.714 2.449 2.500 43,326 -0.17(-6.29%)
Oct 27, 2020 2.684 2.785 2.642 2.668 64,438 -0.05(-1.85%)
Oct 26, 2020 2.735 2.902 2.684 2.718 168,824 +0.05(+1.89%)
Oct 23, 2020 2.575 2.668 2.533 2.668 30,040 +0.14(+5.65%)
Oct 22, 2020 2.550 2.584 2.508 2.525 25,288 -0.08(-2.90%)
Oct 21, 2020 2.676 2.733 2.559 2.600 57,631 -0.05(-1.90%)
Oct 20, 2020 2.584 2.710 2.559 2.651 74,659 +0.05(+1.94%)
Oct 19, 2020 2.634 2.944 2.500 2.600 290,989 -0.06(-2.21%)
Oct 16, 2020 2.642 2.676 2.642 2.659 16,808 -0.02(-0.63%)
Oct 15, 2020 2.592 2.743 2.584 2.676 61,014 +0.08(+2.90%)
Oct 14, 2020 2.726 2.726 2.466 2.600 21,841 -0.09(-3.43%)
Oct 13, 2020 2.676 2.693 2.542 2.693 36,564 +0.03(+1.26%)
Oct 12, 2020 2.726 2.751 2.517 2.659 302,571 -0.01(-0.31%)
Oct 09, 2020 2.684 2.701 2.559 2.668 101,923 +0.08(+3.25%)
Oct 08, 2020 2.408 2.668 2.399 2.584 166,299 +0.22(+9.22%)
Oct 07, 2020 2.244 2.366 2.244 2.366 12,394 +0.11(+4.83%)
Oct 06, 2020 2.382 2.391 2.257 2.257 22,394 -0.13(-5.61%)
Oct 05, 2020 2.231 2.391 2.223 2.391 24,825 +0.19(+8.78%)
Oct 02, 2020 2.114 2.257 2.097 2.198 23,245 +0.03(+1.16%)
Oct 01, 2020 2.206 2.223 2.147 2.173 9,777 +0.00(+0.00%)
Sep 30, 2020 2.181 2.181 2.038 2.173 26,185 +0.00(+0.00%)
Sep 29, 2020 2.005 2.181 1.913 2.173 11,141 +0.14(+7.02%)
Sep 28, 2020 2.097 2.097 1.980 2.030 40,159 +0.06(+2.98%)
Sep 25, 2020 1.955 1.980 1.887 1.971 22,768 +0.05(+2.62%)
Sep 24, 2020 1.929 1.938 1.845 1.921 10,926 +0.03(+1.78%)
Sep 23, 2020 1.904 1.938 1.854 1.887 21,253 -0.04(-2.17%)
Sep 22, 2020 1.921 1.963 1.888 1.929 16,741 +0.01(+0.44%)
Sep 21, 2020 2.290 2.449 1.879 1.921 55,066 -0.39(-17.03%)
Sep 18, 2020 2.072 2.517 1.938 2.315 346,301 +0.30(+15.00%)
Sep 17, 2020 1.829 2.047 1.829 2.013 5,400 -0.01(-0.42%)
Sep 16, 2020 1.804 2.055 1.804 2.022 69,176 +0.20(+11.06%)
Sep 15, 2020 1.829 1.829 1.804 1.820 16,914 -0.03(-1.36%)
Sep 14, 2020 1.829 1.879 1.812 1.845 15,941 +0.05(+2.80%)
Sep 11, 2020 1.770 1.845 1.770 1.795 12,397 +0.03(+1.42%)
Sep 10, 2020 1.770 1.770 1.762 1.770 3,976 +0.01(+0.48%)
Sep 09, 2020 1.829 1.879 1.745 1.762 20,081 -0.05(-2.78%)
Sep 08, 2020 1.887 1.913 1.812 1.812 10,924 -0.09(-4.85%)
Sep 04, 2020 1.971 1.971 1.866 1.904 10,847 -0.03(-1.30%)
Sep 03, 2020 1.994 1.994 1.896 1.929 13,873 -0.11(-5.35%)
Sep 02, 2020 2.055 2.097 2.030 2.038 5,525 -0.04(-2.02%)
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.