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

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 2.322 2.322 2.322 25,463 -0.04(-1.77%)
Dec 30, 2020 2.364 2.364 2.293 2.364 25,463 +0.02(+0.71%)
Dec 29, 2020 2.222 2.347 2.222 2.347 25,270 +0.13(+5.66%)
Dec 28, 2020 2.222 2.297 2.222 2.222 25,554 -0.03(-1.49%)
Dec 24, 2020 2.264 2.322 2.230 2.255 12,047 -0.05(-2.18%)
Dec 23, 2020 2.305 2.347 2.238 2.305 66,730 -0.03(-1.43%)
Dec 22, 2020 2.264 2.339 2.205 2.339 36,826 +0.04(+1.82%)
Dec 21, 2020 2.247 2.297 2.180 2.297 33,999 -0.06(-2.49%)
Dec 18, 2020 2.264 2.364 2.196 2.356 126,202 +0.10(+4.46%)
Dec 17, 2020 2.230 2.280 2.187 2.255 32,479 +0.07(+3.07%)
Dec 16, 2020 2.196 2.230 2.188 2.188 9,691 +0.01(+0.38%)
Dec 15, 2020 2.175 2.238 2.114 2.180 32,045 +0.01(+0.39%)
Dec 14, 2020 2.205 2.247 2.163 2.171 46,333 -0.08(-3.36%)
Dec 11, 2020 2.238 2.248 2.196 2.247 21,113 -0.03(-1.11%)
Dec 10, 2020 2.230 2.297 2.230 2.272 17,708 +0.01(+0.37%)
Dec 09, 2020 2.297 2.306 2.205 2.264 52,113 +0.00(+0.00%)
Dec 08, 2020 2.196 2.264 2.180 2.264 35,941 +0.07(+3.05%)
Dec 07, 2020 2.138 2.209 2.104 2.196 53,245 +0.06(+2.75%)
Dec 04, 2020 2.079 2.247 2.004 2.138 164,730 +0.08(+4.08%)
Dec 03, 2020 2.062 2.121 2.012 2.054 56,509 -0.03(-1.21%)
Dec 02, 2020 2.171 2.188 2.037 2.079 69,001 -0.06(-2.74%)
Dec 01, 2020 2.205 2.255 2.113 2.138 47,507 -0.08(-3.41%)
Nov 30, 2020 2.347 2.347 2.213 2.213 39,396 -0.11(-4.69%)
Nov 27, 2020 2.347 2.347 2.305 2.322 11,809 -0.02(-0.72%)
Nov 25, 2020 2.322 2.347 2.318 2.339 27,793 +0.04(+1.82%)
Nov 24, 2020 2.289 2.347 2.230 2.297 80,579 +0.02(+0.74%)
Nov 23, 2020 2.280 2.322 2.247 2.280 33,319 +0.03(+1.49%)
Nov 20, 2020 2.222 2.264 2.222 2.247 18,369 +0.00(+0.00%)
Nov 19, 2020 2.272 2.272 2.213 2.247 31,586 -0.02(-0.74%)
Nov 18, 2020 2.305 2.305 2.264 2.264 24,560 +0.00(+0.00%)
Nov 17, 2020 2.297 2.322 2.238 2.264 31,295 -0.04(-1.82%)
Nov 16, 2020 2.247 2.325 2.222 2.305 73,130 -0.01(-0.36%)
Nov 13, 2020 2.255 2.347 2.213 2.314 74,075 +0.00(+0.00%)
Nov 12, 2020 2.834 2.834 2.113 2.314 340,710 -0.40(-14.82%)
Nov 11, 2020 2.624 2.716 2.549 2.716 322,260 +0.09(+3.51%)
Nov 10, 2020 2.674 2.725 2.565 2.624 48,056 +0.10(+3.99%)
Nov 09, 2020 2.473 2.666 2.289 2.523 85,795 +0.29(+13.16%)
Nov 06, 2020 2.367 2.367 2.196 2.230 33,637 -0.11(-4.66%)
Nov 05, 2020 2.256 2.356 2.256 2.339 10,601 +0.08(+3.72%)
Nov 04, 2020 2.347 2.347 2.247 2.255 7,595 -0.08(-3.58%)
Nov 03, 2020 2.196 2.339 2.196 2.339 55,284 +0.13(+5.68%)
Nov 02, 2020 2.188 2.277 2.163 2.213 42,438 -0.03(-1.12%)
Oct 30, 2020 2.448 2.448 2.194 2.238 41,152 -0.21(-8.56%)
Oct 29, 2020 2.498 2.498 2.289 2.448 53,136 -0.05(-2.01%)
Oct 28, 2020 2.641 2.712 2.448 2.498 43,353 -0.17(-6.29%)
Oct 27, 2020 2.683 2.783 2.641 2.666 64,478 -0.05(-1.85%)
Oct 26, 2020 2.733 2.901 2.683 2.716 168,930 +0.05(+1.89%)
Oct 23, 2020 2.574 2.666 2.532 2.666 30,059 +0.14(+5.65%)
Oct 22, 2020 2.549 2.582 2.507 2.523 25,304 -0.08(-2.90%)
Oct 21, 2020 2.674 2.732 2.557 2.599 57,667 -0.05(-1.90%)
Oct 20, 2020 2.582 2.708 2.557 2.649 74,706 +0.05(+1.94%)
Oct 19, 2020 2.632 2.943 2.498 2.599 291,172 -0.06(-2.21%)
Oct 16, 2020 2.641 2.674 2.641 2.658 16,818 -0.02(-0.63%)
Oct 15, 2020 2.590 2.741 2.582 2.674 61,052 +0.08(+2.90%)
Oct 14, 2020 2.725 2.725 2.465 2.599 21,855 -0.09(-3.43%)
Oct 13, 2020 2.674 2.691 2.540 2.691 36,587 +0.03(+1.26%)
Oct 12, 2020 2.725 2.750 2.515 2.658 302,761 -0.01(-0.31%)
Oct 09, 2020 2.683 2.699 2.557 2.666 101,987 +0.08(+3.25%)
Oct 08, 2020 2.406 2.666 2.398 2.582 166,404 +0.22(+9.22%)
Oct 07, 2020 2.243 2.364 2.243 2.364 12,401 +0.11(+4.83%)
Oct 06, 2020 2.381 2.389 2.255 2.255 22,408 -0.13(-5.61%)
Oct 05, 2020 2.230 2.389 2.222 2.389 24,840 +0.19(+8.78%)
Oct 02, 2020 2.113 2.255 2.096 2.196 23,260 +0.03(+1.16%)
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.