Pangaea Logistics So (NQ: PANL )

6.530 +0.070 (+1.08%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.268 4.327 4.184 4.268 189,798 +0.01(+0.20%)
Sep 29, 2021 4.353 4.383 4.201 4.260 288,139 -0.06(-1.37%)
Sep 28, 2021 4.412 4.479 4.226 4.319 384,230 -0.06(-1.35%)
Sep 27, 2021 4.277 4.420 4.277 4.378 370,803 +0.07(+1.57%)
Sep 24, 2021 4.141 4.370 4.125 4.310 436,510 +0.14(+3.24%)
Sep 23, 2021 4.192 4.201 4.108 4.175 459,317 +0.07(+1.65%)
Sep 22, 2021 4.023 4.175 3.888 4.108 602,309 +0.19(+4.74%)
Sep 21, 2021 4.268 4.268 3.812 3.922 1,487,942 -0.18(-4.33%)
Sep 20, 2021 4.412 4.412 3.972 4.099 1,587,015 -0.58(-12.45%)
Sep 17, 2021 5.029 5.071 4.657 4.682 1,533,133 -0.26(-5.30%)
Sep 16, 2021 4.733 4.987 4.733 4.944 671,150 +0.25(+5.22%)
Sep 15, 2021 4.674 4.828 4.566 4.699 588,956 +0.05(+1.09%)
Sep 14, 2021 4.767 4.767 4.564 4.649 384,043 -0.08(-1.79%)
Sep 13, 2021 4.589 4.809 4.522 4.733 630,076 +0.19(+4.09%)
Sep 10, 2021 4.606 4.733 4.471 4.547 541,787 +0.00(+0.00%)
Sep 09, 2021 4.463 4.716 4.344 4.547 671,152 +0.08(+1.70%)
Sep 08, 2021 4.911 5.240 4.319 4.471 1,773,897 -0.34(-7.03%)
Sep 07, 2021 4.513 4.956 4.420 4.809 2,818,008 +0.35(+7.77%)
Sep 03, 2021 4.268 4.479 4.260 4.463 443,481 +0.18(+4.14%)
Sep 02, 2021 4.327 4.387 4.209 4.285 863,133 -0.01(-0.20%)
Sep 01, 2021 4.150 4.378 4.074 4.294 1,112,751 +0.15(+3.67%)
Aug 31, 2021 4.082 4.150 4.036 4.141 371,890 +0.07(+1.77%)
Aug 30, 2021 4.112 4.145 4.011 4.070 556,848 +0.00(+0.00%)
Aug 27, 2021 4.061 4.170 4.028 4.070 705,071 +0.03(+0.62%)
Aug 26, 2021 4.053 4.053 3.902 4.044 227,436 +0.02(+0.42%)
Aug 25, 2021 4.036 4.070 3.977 4.028 251,068 -0.01(-0.21%)
Aug 24, 2021 4.028 4.082 3.944 4.036 1,677,168 +0.01(+0.21%)
Aug 23, 2021 4.128 4.144 3.991 4.028 252,917 -0.07(-1.64%)
Aug 20, 2021 4.036 4.103 4.002 4.095 229,689 +0.06(+1.46%)
Aug 19, 2021 3.986 4.036 3.893 4.036 169,125 -0.01(-0.21%)
Aug 18, 2021 4.002 4.128 3.994 4.044 153,606 -0.01(-0.21%)
Aug 17, 2021 4.053 4.078 3.952 4.053 130,620 -0.03(-0.82%)
Aug 16, 2021 3.885 4.145 3.793 4.086 422,897 +0.14(+3.62%)
Aug 13, 2021 4.120 4.149 3.885 3.944 457,603 -0.21(-5.05%)
Aug 12, 2021 4.145 4.170 4.103 4.153 184,391 -0.02(-0.40%)
Aug 11, 2021 4.170 4.237 4.095 4.170 625,420 +0.00(+0.00%)
Aug 10, 2021 4.128 4.187 4.086 4.170 445,627 +0.03(+0.61%)
Aug 09, 2021 4.145 4.145 3.969 4.145 248,358 +0.02(+0.41%)
Aug 06, 2021 4.162 4.162 4.078 4.128 121,215 +0.00(+0.00%)
Aug 05, 2021 4.061 4.195 4.044 4.128 209,113 +0.09(+2.29%)
Aug 04, 2021 4.061 4.128 4.019 4.036 89,316 -0.08(-2.04%)
Aug 03, 2021 4.162 4.162 3.952 4.120 192,290 +0.09(+2.29%)
Aug 02, 2021 3.994 4.145 3.960 4.028 181,904 +0.08(+1.91%)
Jul 30, 2021 4.078 4.095 3.927 3.952 191,346 -0.14(-3.48%)
Jul 29, 2021 3.960 4.120 3.939 4.095 106,915 +0.17(+4.27%)
Jul 28, 2021 3.944 4.002 3.877 3.927 93,750 -0.01(-0.21%)
Jul 27, 2021 4.112 4.120 3.902 3.935 284,317 -0.15(-3.70%)
Jul 26, 2021 4.044 4.095 3.994 4.086 321,253 +0.09(+2.31%)
Jul 23, 2021 3.927 4.036 3.826 3.994 295,353 +0.10(+2.59%)
Jul 22, 2021 3.919 3.919 3.826 3.893 206,973 +0.02(+0.43%)
Jul 21, 2021 3.751 3.902 3.751 3.877 234,065 +0.18(+5.00%)
Jul 20, 2021 3.608 3.751 3.575 3.692 380,979 +0.13(+3.53%)
Jul 19, 2021 3.524 3.637 3.423 3.566 489,676 +0.00(+0.00%)
Jul 16, 2021 3.835 3.835 3.558 3.566 634,174 -0.23(-6.18%)
Jul 15, 2021 3.726 3.843 3.726 3.801 240,250 +0.10(+2.72%)
Jul 14, 2021 3.793 3.868 3.675 3.700 418,417 -0.10(-2.65%)
Jul 13, 2021 3.960 3.960 3.734 3.801 348,616 -0.13(-3.41%)
Jul 12, 2021 3.835 3.969 3.801 3.935 362,954 +0.05(+1.30%)
Jul 09, 2021 3.742 3.935 3.742 3.885 294,769 +0.12(+3.12%)
Jul 08, 2021 3.776 3.860 3.742 3.767 296,705 -0.19(-4.87%)
Jul 07, 2021 3.860 4.019 3.658 3.960 590,600 +0.11(+2.83%)
Jul 06, 2021 4.053 4.103 3.734 3.851 722,172 -0.21(-5.17%)
Jul 02, 2021 4.078 4.103 3.994 4.061 186,921 -0.02(-0.41%)
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.