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 (%)
Aug 31, 2020 2.113 2.113 2.054 2.054 51,377 -0.07(-3.16%)
Aug 28, 2020 2.079 2.121 2.029 2.121 3,578 +0.09(+4.55%)
Aug 27, 2020 1.995 2.113 1.920 2.029 78,700 +0.08(+3.86%)
Aug 26, 2020 2.071 2.071 1.953 1.953 8,203 -0.08(-3.72%)
Aug 25, 2020 1.920 2.096 1.911 2.029 68,848 +0.08(+3.86%)
Aug 24, 2020 2.037 2.096 1.937 1.953 4,746 -0.10(-4.90%)
Aug 21, 2020 2.037 2.129 2.012 2.054 63,220 -0.04(-2.00%)
Aug 20, 2020 2.054 2.096 2.046 2.096 81,846 +0.00(+0.00%)
Aug 19, 2020 2.054 2.113 2.054 2.096 117,295 +0.03(+1.21%)
Aug 18, 2020 2.096 2.096 1.937 2.071 476,608 +0.06(+2.92%)
Aug 17, 2020 2.113 2.168 2.012 2.012 3,221 -0.10(-4.76%)
Aug 14, 2020 1.995 2.213 1.995 2.113 9,781 +0.05(+2.44%)
Aug 13, 2020 2.238 2.238 2.029 2.062 16,923 -0.11(-5.02%)
Aug 12, 2020 2.222 2.222 2.046 2.171 13,960 +0.04(+1.97%)
Aug 11, 2020 2.020 2.305 2.020 2.129 93,882 +0.18(+9.01%)
Aug 10, 2020 2.029 2.046 1.911 1.953 5,945 -0.02(-0.85%)
Aug 07, 2020 2.004 2.004 1.903 1.970 12,524 +0.01(+0.43%)
Aug 06, 2020 1.788 2.138 1.788 1.962 26,135 +0.09(+4.93%)
Aug 05, 2020 2.012 2.213 1.853 1.869 52,519 -0.13(-6.69%)
Aug 04, 2020 1.819 2.004 1.802 2.004 27,548 +0.17(+9.13%)
Aug 03, 2020 1.685 1.836 1.685 1.836 13,883 +0.13(+7.35%)
Jul 31, 2020 1.752 1.752 1.693 1.710 9,065 -0.04(-2.39%)
Jul 30, 2020 1.719 1.786 1.719 1.752 9,659 -0.04(-2.34%)
Jul 29, 2020 1.744 1.869 1.744 1.794 5,714 +0.08(+4.90%)
Jul 28, 2020 1.719 1.752 1.710 1.710 5,289 -0.04(-2.39%)
Jul 27, 2020 1.731 1.752 1.731 1.752 5,707 +0.04(+2.45%)
Jul 24, 2020 1.710 1.735 1.710 1.710 5,129 -0.03(-1.45%)
Jul 23, 2020 1.744 1.781 1.735 1.735 3,005 -0.06(-3.27%)
Jul 22, 2020 1.794 1.802 1.714 1.794 10,804 -0.01(-0.47%)
Jul 21, 2020 1.727 1.836 1.727 1.802 7,872 +0.06(+3.37%)
Jul 20, 2020 1.777 1.777 1.744 1.744 3,236 -0.03(-1.89%)
Jul 17, 2020 1.761 1.811 1.685 1.777 25,049 +0.00(+0.00%)
Jul 16, 2020 1.828 1.828 1.761 1.777 5,083 -0.08(-4.07%)
Jul 15, 2020 1.819 1.911 1.744 1.853 28,792 +0.08(+4.74%)
Jul 14, 2020 1.752 1.802 1.727 1.769 15,429 +0.03(+1.93%)
Jul 13, 2020 1.794 1.794 1.735 1.735 19,364 -0.05(-2.82%)
Jul 10, 2020 1.844 1.844 1.719 1.786 28,389 -0.02(-0.93%)
Jul 09, 2020 1.819 1.819 1.735 1.802 22,634 -0.06(-3.15%)
Jul 08, 2020 1.786 1.878 1.719 1.861 22,910 +0.04(+2.30%)
Jul 07, 2020 1.928 1.928 1.811 1.819 19,888 -0.08(-4.41%)
Jul 06, 2020 1.886 1.937 1.853 1.903 19,477 +0.00(+0.00%)
Jul 02, 2020 1.945 1.961 1.895 1.903 9,661 -0.07(-3.40%)
Jul 01, 2020 2.096 2.096 1.970 1.970 13,271 -0.13(-6.37%)
Jun 30, 2020 2.389 2.389 2.096 2.104 24,169 -0.24(-10.36%)
Jun 29, 2020 2.020 2.347 2.012 2.347 100,723 +0.34(+17.15%)
Jun 26, 2020 2.180 2.456 1.970 2.004 1,091,683 -0.14(-6.64%)
Jun 25, 2020 2.113 2.213 2.104 2.146 87,202 +0.00(+0.00%)
Jun 24, 2020 2.113 2.171 2.004 2.146 46,618 +0.07(+3.23%)
Jun 23, 2020 2.171 2.188 2.046 2.079 57,646 -0.02(-0.80%)
Jun 22, 2020 2.146 2.238 2.029 2.096 67,806 -0.06(-2.72%)
Jun 19, 2020 1.928 2.180 1.899 2.155 35,307 +0.14(+7.08%)
Jun 18, 2020 2.213 2.213 1.974 2.012 17,618 -0.20(-9.09%)
Jun 17, 2020 2.096 2.213 2.079 2.213 75,999 +0.12(+5.60%)
Jun 16, 2020 1.970 2.096 1.769 2.096 45,482 +0.18(+9.17%)
Jun 15, 2020 1.945 1.970 1.819 1.920 34,477 -0.01(-0.43%)
Jun 12, 2020 1.761 1.928 1.761 1.928 25,765 +0.18(+10.05%)
Jun 11, 2020 1.844 1.937 1.744 1.752 53,181 -0.19(-9.91%)
Jun 10, 2020 1.903 1.962 1.794 1.945 45,226 +0.08(+4.50%)
Jun 09, 2020 1.861 1.966 1.819 1.861 41,823 +0.03(+1.37%)
Jun 08, 2020 1.786 1.962 1.719 1.836 137,140 +0.08(+4.29%)
Jun 05, 2020 1.710 1.970 1.710 1.761 64,890 +0.05(+2.94%)
Jun 04, 2020 1.643 1.710 1.626 1.710 56,651 +0.00(+0.00%)
Jun 03, 2020 1.710 1.710 1.626 1.710 30,778 +0.03(+1.49%)
Jun 02, 2020 1.693 1.710 1.584 1.685 15,441 +0.05(+3.08%)
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.