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

Pangaea Logistics Solutions Ltd. - Common Stock (NQ: PANL )

5.200 -0.100 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 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 (%)
Feb 07, 2025 5.350 5.350 5.145 5.200 158,937 -0.10(-1.89%)
Feb 06, 2025 5.260 5.390 5.260 5.300 179,521 +0.03(+0.57%)
Feb 05, 2025 5.250 5.340 5.240 5.270 179,288 +0.04(+0.76%)
Feb 04, 2025 5.130 5.274 5.120 5.230 146,255 +0.17(+3.36%)
Feb 03, 2025 5.220 5.220 5.050 5.060 192,523 -0.19(-3.62%)
Jan 31, 2025 5.390 5.390 5.200 5.250 209,860 -0.11(-2.05%)
Jan 30, 2025 5.340 5.440 5.330 5.360 159,528 +0.02(+0.37%)
Jan 29, 2025 5.250 5.370 5.250 5.340 222,461 +0.10(+1.91%)
Jan 28, 2025 5.450 5.490 5.240 5.240 205,491 -0.20(-3.68%)
Jan 27, 2025 5.460 5.620 5.400 5.440 250,214 +0.00(+0.00%)
Jan 24, 2025 5.540 5.540 5.368 5.440 134,292 -0.06(-1.09%)
Jan 23, 2025 5.360 5.590 5.320 5.500 188,917 +0.09(+1.66%)
Jan 22, 2025 5.580 5.580 5.395 5.410 137,637 -0.15(-2.70%)
Jan 21, 2025 5.630 5.680 5.485 5.560 180,358 -0.12(-2.11%)
Jan 17, 2025 5.620 5.780 5.620 5.680 236,171 +0.03(+0.53%)
Jan 16, 2025 5.690 5.880 5.560 5.650 344,745 -0.05(-0.88%)
Jan 15, 2025 5.650 5.700 5.580 5.700 155,130 +0.09(+1.60%)
Jan 14, 2025 5.580 5.620 5.460 5.610 177,037 +0.05(+0.90%)
Jan 13, 2025 5.430 5.570 5.415 5.560 184,926 +0.13(+2.39%)
Jan 10, 2025 5.420 5.500 5.370 5.430 212,278 +0.00(+0.00%)
Jan 08, 2025 5.420 5.450 5.350 5.430 210,506 -0.03(-0.55%)
Jan 07, 2025 5.390 5.550 5.390 5.460 310,510 +0.06(+1.11%)
Jan 06, 2025 5.600 5.690 5.390 5.400 304,513 -0.20(-3.57%)
Jan 03, 2025 5.690 5.690 5.490 5.600 248,760 -0.04(-0.71%)
Jan 02, 2025 5.450 5.780 5.450 5.640 365,776 +0.28(+5.22%)
Dec 31, 2024 5.360 0 +0.06(+1.13%)
Dec 30, 2024 5.080 5.360 5.040 5.300 594,445 +0.41(+8.38%)
Dec 27, 2024 4.920 4.990 4.870 4.890 188,789 -0.01(-0.20%)
Dec 26, 2024 5.000 5.000 4.850 4.900 186,305 -0.11(-2.20%)
Dec 24, 2024 5.000 5.050 4.950 5.010 82,953 +0.06(+1.21%)
Dec 23, 2024 4.820 5.015 4.820 4.950 242,122 +0.11(+2.27%)
Dec 20, 2024 4.940 5.040 4.840 4.840 358,278 -0.16(-3.10%)
Dec 19, 2024 5.040 5.120 4.930 4.995 194,317 -0.04(-0.89%)
Dec 18, 2024 5.080 5.285 5.040 5.040 299,622 -0.04(-0.79%)
Dec 17, 2024 5.200 5.210 5.030 5.080 208,839 -0.16(-3.05%)
Dec 16, 2024 5.350 5.420 5.220 5.240 217,490 -0.11(-2.06%)
Dec 13, 2024 5.330 5.360 5.230 5.350 138,164 +0.02(+0.38%)
Dec 12, 2024 5.280 5.380 5.250 5.330 173,846 +0.03(+0.57%)
Dec 11, 2024 5.550 5.550 5.290 5.300 156,290 -0.24(-4.33%)
Dec 10, 2024 5.590 5.595 5.470 5.540 211,168 -0.01(-0.18%)
Dec 09, 2024 5.550 5.630 5.540 5.550 212,664 +0.07(+1.28%)
Dec 06, 2024 5.630 5.630 5.450 5.480 195,892 -0.10(-1.79%)
Dec 05, 2024 5.540 5.710 5.540 5.580 206,269 +0.04(+0.72%)
Dec 04, 2024 5.850 5.850 5.505 5.540 166,638 -0.29(-4.97%)
Dec 03, 2024 5.790 5.860 5.710 5.830 316,503 +0.07(+1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.