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

Pangaea Logistics So (NQ: PANL )

7.840 +0.050 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 2.207 2.207 2.063 2.199 25,877 +0.00(+0.00%)
Sep 29, 2020 2.029 2.207 1.935 2.199 11,010 +0.14(+7.03%)
Sep 28, 2020 2.122 2.122 2.003 2.054 39,686 +0.06(+2.98%)
Sep 25, 2020 1.978 2.003 1.910 1.995 22,501 +0.05(+2.62%)
Sep 24, 2020 1.952 1.961 1.867 1.944 10,798 +0.03(+1.78%)
Sep 23, 2020 1.927 1.961 1.876 1.910 21,003 -0.04(-2.17%)
Sep 22, 2020 1.944 1.986 1.910 1.952 16,544 +0.01(+0.44%)
Sep 21, 2020 2.317 2.479 1.901 1.944 54,418 -0.40(-17.03%)
Sep 18, 2020 2.097 2.547 1.961 2.343 342,230 +0.31(+15.00%)
Sep 17, 2020 1.850 2.071 1.850 2.037 5,336 -0.01(-0.41%)
Sep 16, 2020 1.825 2.080 1.825 2.046 68,363 +0.20(+11.06%)
Sep 15, 2020 1.850 1.850 1.825 1.842 16,715 -0.03(-1.36%)
Sep 14, 2020 1.850 1.901 1.833 1.867 15,754 +0.05(+2.80%)
Sep 11, 2020 1.791 1.867 1.791 1.817 12,251 +0.03(+1.42%)
Sep 10, 2020 1.791 1.791 1.783 1.791 3,930 +0.01(+0.48%)
Sep 09, 2020 1.850 1.901 1.766 1.783 19,845 -0.05(-2.78%)
Sep 08, 2020 1.910 1.935 1.833 1.833 10,795 -0.09(-4.85%)
Sep 04, 2020 1.995 1.995 1.888 1.927 10,720 -0.03(-1.30%)
Sep 03, 2020 2.017 2.017 1.918 1.952 13,710 -0.11(-5.35%)
Sep 02, 2020 2.080 2.122 2.054 2.063 5,460 -0.04(-2.02%)
Sep 01, 2020 2.080 2.122 2.071 2.105 29,385 +0.03(+1.22%)
Aug 31, 2020 2.139 2.139 2.080 2.080 50,741 -0.07(-3.16%)
Aug 28, 2020 2.105 2.148 2.054 2.148 3,534 +0.09(+4.55%)
Aug 27, 2020 2.020 2.139 1.944 2.054 77,726 +0.08(+3.86%)
Aug 26, 2020 2.097 2.097 1.978 1.978 8,101 -0.08(-3.72%)
Aug 25, 2020 1.944 2.122 1.935 2.054 67,996 +0.08(+3.86%)
Aug 24, 2020 2.063 2.122 1.961 1.978 4,687 -0.10(-4.90%)
Aug 21, 2020 2.063 2.156 2.037 2.080 62,437 -0.04(-2.00%)
Aug 20, 2020 2.080 2.122 2.071 2.122 80,833 +0.00(+0.00%)
Aug 19, 2020 2.080 2.139 2.080 2.122 115,843 +0.03(+1.21%)
Aug 18, 2020 2.122 2.122 1.961 2.097 470,709 +0.06(+2.92%)
Aug 17, 2020 2.139 2.195 2.037 2.037 3,181 -0.10(-4.76%)
Aug 14, 2020 2.020 2.241 2.020 2.139 9,660 +0.05(+2.44%)
Aug 13, 2020 2.266 2.266 2.054 2.088 16,714 -0.11(-5.02%)
Aug 12, 2020 2.249 2.249 2.071 2.199 13,788 +0.04(+1.97%)
Aug 11, 2020 2.046 2.334 2.046 2.156 92,720 +0.18(+9.01%)
Aug 10, 2020 2.054 2.071 1.935 1.978 5,871 -0.02(-0.85%)
Aug 07, 2020 2.029 2.029 1.927 1.995 12,369 +0.01(+0.43%)
Aug 06, 2020 1.811 2.165 1.811 1.986 25,811 +0.09(+4.93%)
Aug 05, 2020 2.037 2.241 1.876 1.893 51,869 -0.14(-6.69%)
Aug 04, 2020 1.842 2.029 1.825 2.029 27,207 +0.17(+9.13%)
Aug 03, 2020 1.706 1.859 1.706 1.859 13,711 +0.13(+7.35%)
Jul 31, 2020 1.774 1.774 1.715 1.732 8,953 -0.04(-2.39%)
Jul 30, 2020 1.740 1.808 1.740 1.774 9,540 -0.04(-2.34%)
Jul 29, 2020 1.766 1.893 1.766 1.817 5,644 +0.08(+4.90%)
Jul 28, 2020 1.740 1.774 1.732 1.732 5,223 -0.04(-2.39%)
Jul 27, 2020 1.753 1.774 1.753 1.774 5,637 +0.04(+2.45%)
Jul 24, 2020 1.732 1.757 1.732 1.732 5,065 -0.03(-1.45%)
Jul 23, 2020 1.766 1.804 1.757 1.757 2,968 -0.06(-3.27%)
Jul 22, 2020 1.817 1.825 1.736 1.817 10,670 -0.01(-0.46%)
Jul 21, 2020 1.749 1.859 1.749 1.825 7,775 +0.06(+3.36%)
Jul 20, 2020 1.800 1.800 1.766 1.766 3,196 -0.03(-1.89%)
Jul 17, 2020 1.783 1.833 1.706 1.800 24,739 +0.00(+0.00%)
Jul 16, 2020 1.850 1.850 1.783 1.800 5,020 -0.08(-4.07%)
Jul 15, 2020 1.842 1.935 1.766 1.876 28,436 +0.08(+4.74%)
Jul 14, 2020 1.774 1.825 1.749 1.791 15,238 +0.03(+1.93%)
Jul 13, 2020 1.817 1.817 1.757 1.757 19,124 -0.05(-2.82%)
Jul 10, 2020 1.867 1.867 1.740 1.808 28,038 -0.02(-0.93%)
Jul 09, 2020 1.842 1.842 1.757 1.825 22,353 -0.06(-3.15%)
Jul 08, 2020 1.808 1.901 1.740 1.884 22,627 +0.04(+2.30%)
Jul 07, 2020 1.952 1.952 1.833 1.842 19,642 -0.08(-4.41%)
Jul 06, 2020 1.910 1.961 1.876 1.927 19,236 +0.00(+0.00%)
Jul 02, 2020 1.969 1.986 1.918 1.927 9,542 -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.