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

Pangaea Logistics So (NQ: PANL )

7.140 -0.280 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 28, 2021 3.507 3.524 3.356 3.398 226,863 -0.09(-2.53%)
May 27, 2021 3.370 3.545 3.337 3.486 736,439 +0.13(+3.97%)
May 26, 2021 3.212 3.370 3.203 3.353 393,753 +0.14(+4.40%)
May 25, 2021 3.445 3.528 3.187 3.212 777,526 -0.26(-7.43%)
May 24, 2021 3.195 3.570 3.187 3.470 1,600,730 +0.32(+10.32%)
May 21, 2021 3.079 3.154 3.037 3.145 329,546 +0.10(+3.28%)
May 20, 2021 3.087 3.112 2.937 3.045 420,550 -0.03(-1.08%)
May 19, 2021 3.104 3.187 3.037 3.079 228,570 -0.03(-1.07%)
May 18, 2021 3.137 3.228 3.112 3.112 262,681 -0.03(-1.06%)
May 17, 2021 3.129 3.228 3.087 3.145 346,315 +0.02(+0.80%)
May 14, 2021 2.954 3.137 2.954 3.120 347,541 +0.18(+6.23%)
May 13, 2021 3.045 3.104 2.929 2.937 366,806 +0.01(+0.28%)
May 12, 2021 3.129 3.154 2.862 2.929 676,331 -0.21(-6.63%)
May 11, 2021 3.079 3.195 3.037 3.137 363,739 -0.07(-2.08%)
May 10, 2021 3.162 3.278 3.120 3.203 291,360 +0.10(+3.22%)
May 07, 2021 3.179 3.245 3.062 3.104 515,474 +0.01(+0.27%)
May 06, 2021 3.179 3.195 3.004 3.095 529,664 -0.15(-4.62%)
May 05, 2021 3.245 3.312 3.228 3.245 415,592 +0.02(+0.78%)
May 04, 2021 3.395 3.412 3.179 3.220 717,918 -0.13(-3.97%)
May 03, 2021 3.295 3.370 3.237 3.353 939,117 +0.14(+4.40%)
Apr 30, 2021 3.145 3.278 3.095 3.212 837,663 +0.09(+2.93%)
Apr 29, 2021 3.112 3.145 2.971 3.120 709,742 +0.07(+2.18%)
Apr 28, 2021 2.971 3.079 2.846 3.054 837,615 +0.12(+3.97%)
Apr 27, 2021 2.746 2.937 2.746 2.937 1,587,668 +0.26(+9.63%)
Apr 26, 2021 2.546 2.738 2.530 2.679 4,752,630 +0.16(+6.27%)
Apr 23, 2021 2.488 2.638 2.463 2.521 3,550,997 +0.04(+1.68%)
Apr 22, 2021 2.488 2.505 2.446 2.480 567,803 -0.02(-0.67%)
Apr 21, 2021 2.496 2.521 2.430 2.496 680,246 +0.02(+0.67%)
Apr 20, 2021 2.471 2.496 2.430 2.480 50,583 +0.01(+0.34%)
Apr 19, 2021 2.496 2.505 2.471 2.471 163,481 -0.02(-0.67%)
Apr 16, 2021 2.488 2.505 2.421 2.488 381,695 +0.02(+0.67%)
Apr 15, 2021 2.496 2.521 2.455 2.471 208,305 +0.03(+1.37%)
Apr 14, 2021 2.438 2.500 2.421 2.438 185,588 -0.01(-0.34%)
Apr 13, 2021 2.446 2.480 2.380 2.446 82,485 +0.00(+0.00%)
Apr 12, 2021 2.505 2.521 2.430 2.446 101,792 -0.08(-3.29%)
Apr 09, 2021 2.513 2.538 2.496 2.530 86,891 +0.00(+0.00%)
Apr 08, 2021 2.563 2.563 2.496 2.530 134,949 -0.01(-0.33%)
Apr 07, 2021 2.579 2.579 2.530 2.538 72,150 -0.02(-0.65%)
Apr 06, 2021 2.563 2.588 2.546 2.554 116,946 -0.02(-0.65%)
Apr 05, 2021 2.663 2.671 2.538 2.571 103,073 -0.07(-2.52%)
Apr 01, 2021 2.629 2.663 2.579 2.638 44,587 +0.01(+0.32%)
Mar 31, 2021 2.571 2.654 2.554 2.629 68,723 +0.06(+2.27%)
Mar 30, 2021 2.597 2.625 2.546 2.571 85,715 +0.00(+0.00%)
Mar 29, 2021 2.663 2.679 2.530 2.571 162,012 -0.12(-4.33%)
Mar 26, 2021 2.621 2.713 2.604 2.688 72,349 +0.10(+3.86%)
Mar 25, 2021 2.563 2.613 2.505 2.588 179,542 -0.02(-0.96%)
Mar 24, 2021 2.638 2.704 2.604 2.613 175,717 -0.03(-1.26%)
Mar 23, 2021 2.779 2.779 2.604 2.646 267,369 -0.12(-4.50%)
Mar 22, 2021 2.812 2.842 2.698 2.771 204,506 -0.03(-1.19%)
Mar 19, 2021 2.738 2.862 2.729 2.804 577,711 +0.09(+3.37%)
Mar 18, 2021 2.846 2.946 2.679 2.713 875,137 -0.10(-3.55%)
Mar 17, 2021 2.854 2.912 2.721 2.812 517,548 -0.03(-1.17%)
Mar 16, 2021 3.037 3.079 2.746 2.846 602,644 +0.10(+3.64%)
Mar 15, 2021 2.663 2.762 2.646 2.746 383,771 +0.06(+2.17%)
Mar 12, 2021 2.762 2.762 2.621 2.688 128,834 -0.07(-2.71%)
Mar 11, 2021 2.621 2.787 2.604 2.762 110,185 +0.14(+5.40%)
Mar 10, 2021 2.646 2.688 2.579 2.621 174,322 -0.02(-0.63%)
Mar 09, 2021 2.563 2.688 2.563 2.638 43,897 +0.07(+2.59%)
Mar 08, 2021 2.579 2.604 2.496 2.571 93,720 +0.04(+1.64%)
Mar 05, 2021 2.638 2.638 2.396 2.530 190,367 -0.10(-3.80%)
Mar 04, 2021 2.654 2.654 2.488 2.629 104,044 +0.01(+0.32%)
Mar 03, 2021 2.654 2.688 2.613 2.621 69,006 +0.01(+0.32%)
Mar 02, 2021 2.546 2.621 2.530 2.613 52,548 +0.08(+3.29%)
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.