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 (%)
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%)
Aug 03, 2020 1.661 1.810 1.661 1.810 14,081 +0.12(+7.35%)
Jul 31, 2020 1.727 1.727 1.670 1.686 9,195 -0.04(-2.39%)
Jul 30, 2020 1.694 1.761 1.694 1.727 9,797 -0.04(-2.34%)
Jul 29, 2020 1.719 1.843 1.719 1.769 5,796 +0.08(+4.90%)
Jul 28, 2020 1.694 1.727 1.686 1.686 5,364 -0.04(-2.39%)
Jul 27, 2020 1.707 1.727 1.707 1.727 5,789 +0.04(+2.45%)
Jul 24, 2020 1.686 1.711 1.686 1.686 5,202 -0.02(-1.45%)
Jul 23, 2020 1.719 1.756 1.711 1.711 3,048 -0.06(-3.27%)
Jul 22, 2020 1.769 1.777 1.690 1.769 10,959 -0.01(-0.47%)
Jul 21, 2020 1.703 1.810 1.703 1.777 7,985 +0.06(+3.37%)
Jul 20, 2020 1.752 1.752 1.719 1.719 3,282 -0.03(-1.89%)
Jul 17, 2020 1.736 1.785 1.661 1.752 25,407 +0.00(+0.00%)
Jul 16, 2020 1.802 1.802 1.736 1.752 5,156 -0.07(-4.07%)
Jul 15, 2020 1.794 1.884 1.719 1.827 29,204 +0.08(+4.74%)
Jul 14, 2020 1.727 1.777 1.703 1.744 15,649 +0.03(+1.93%)
Jul 13, 2020 1.769 1.769 1.711 1.711 19,641 -0.05(-2.82%)
Jul 10, 2020 1.818 1.818 1.694 1.761 28,795 -0.02(-0.93%)
Jul 09, 2020 1.794 1.794 1.711 1.777 22,957 -0.06(-3.15%)
Jul 08, 2020 1.761 1.851 1.694 1.835 23,238 +0.04(+2.30%)
Jul 07, 2020 1.901 1.901 1.785 1.794 20,172 -0.08(-4.41%)
Jul 06, 2020 1.860 1.909 1.827 1.876 19,756 +0.00(+0.00%)
Jul 02, 2020 1.918 1.933 1.868 1.876 9,800 -0.07(-3.40%)
Jul 01, 2020 2.066 2.066 1.942 1.942 13,461 -0.13(-6.37%)
Jun 30, 2020 2.356 2.356 2.066 2.075 24,514 -0.24(-10.36%)
Jun 29, 2020 1.992 2.314 1.984 2.314 102,162 +0.34(+17.16%)
Jun 26, 2020 2.149 2.422 1.942 1.975 1,107,281 -0.14(-6.64%)
Jun 25, 2020 2.083 2.182 2.075 2.116 88,448 +0.00(+0.00%)
Jun 24, 2020 2.083 2.141 1.975 2.116 47,284 +0.07(+3.23%)
Jun 23, 2020 2.141 2.157 2.017 2.050 58,469 -0.02(-0.80%)
Jun 22, 2020 2.116 2.207 2.000 2.066 68,775 -0.06(-2.72%)
Jun 19, 2020 1.901 2.149 1.872 2.124 35,812 +0.14(+7.08%)
Jun 18, 2020 2.182 2.182 1.946 1.984 17,869 -0.20(-9.09%)
Jun 17, 2020 2.066 2.182 2.050 2.182 77,085 +0.12(+5.60%)
Jun 16, 2020 1.942 2.066 1.744 2.066 46,132 +0.17(+9.17%)
Jun 15, 2020 1.918 1.942 1.794 1.893 34,970 -0.01(-0.44%)
Jun 12, 2020 1.736 1.901 1.736 1.901 26,133 +0.17(+10.05%)
Jun 11, 2020 1.818 1.909 1.719 1.727 53,941 -0.19(-9.91%)
Jun 10, 2020 1.876 1.934 1.769 1.918 45,872 +0.08(+4.50%)
Jun 09, 2020 1.835 1.938 1.793 1.835 42,420 +0.02(+1.37%)
Jun 08, 2020 1.761 1.934 1.694 1.810 139,099 +0.07(+4.29%)
Jun 05, 2020 1.686 1.942 1.686 1.736 65,817 +0.05(+2.94%)
Jun 04, 2020 1.620 1.686 1.604 1.686 57,460 +0.00(+0.00%)
Jun 03, 2020 1.686 1.686 1.603 1.686 31,218 +0.02(+1.49%)
Jun 02, 2020 1.670 1.686 1.562 1.661 15,661 +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.