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

Pangaea Logistics So (NQ: PANL )

8.241 -0.029 (-0.35%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
Sep 30, 2020 2.180 2.180 2.037 2.171 26,201 +0.00(+0.00%)
Sep 29, 2020 2.004 2.180 1.911 2.171 11,148 +0.14(+7.02%)
Sep 28, 2020 2.096 2.096 1.978 2.029 40,184 +0.06(+2.98%)
Sep 25, 2020 1.953 1.978 1.886 1.970 22,783 +0.05(+2.62%)
Sep 24, 2020 1.928 1.937 1.844 1.920 10,933 +0.03(+1.78%)
Sep 23, 2020 1.903 1.937 1.853 1.886 21,267 -0.04(-2.17%)
Sep 22, 2020 1.920 1.962 1.886 1.928 16,752 +0.01(+0.44%)
Sep 21, 2020 2.289 2.448 1.878 1.920 55,100 -0.39(-17.03%)
Sep 18, 2020 2.071 2.515 1.937 2.314 346,518 +0.30(+15.00%)
Sep 17, 2020 1.828 2.046 1.828 2.012 5,403 -0.01(-0.42%)
Sep 16, 2020 1.802 2.054 1.802 2.020 69,220 +0.20(+11.06%)
Sep 15, 2020 1.828 1.828 1.802 1.819 16,925 -0.03(-1.36%)
Sep 14, 2020 1.828 1.878 1.811 1.844 15,951 +0.05(+2.80%)
Sep 11, 2020 1.769 1.844 1.769 1.794 12,405 +0.03(+1.42%)
Sep 10, 2020 1.769 1.769 1.761 1.769 3,979 +0.01(+0.48%)
Sep 09, 2020 1.828 1.878 1.744 1.761 20,094 -0.05(-2.78%)
Sep 08, 2020 1.886 1.911 1.811 1.811 10,931 -0.09(-4.85%)
Sep 04, 2020 1.970 1.970 1.865 1.903 10,854 -0.03(-1.30%)
Sep 03, 2020 1.992 1.992 1.895 1.928 13,882 -0.11(-5.35%)
Sep 02, 2020 2.054 2.096 2.029 2.037 5,528 -0.04(-2.02%)
Sep 01, 2020 2.054 2.096 2.046 2.079 29,754 +0.03(+1.22%)
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%)
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.