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

Pangaea Logistics So (NQ: PANL )

7.750 -0.150 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2022 4.398 4.425 4.263 4.335 255,017 -0.03(-0.62%)
Oct 28, 2022 4.335 4.389 4.245 4.362 172,557 +0.01(+0.21%)
Oct 27, 2022 4.676 4.712 4.353 4.353 130,512 -0.27(-5.83%)
Oct 26, 2022 4.712 4.775 4.604 4.622 139,526 +0.02(+0.39%)
Oct 25, 2022 4.470 4.613 4.470 4.604 84,323 +0.15(+3.43%)
Oct 24, 2022 4.470 4.487 4.402 4.452 105,447 -0.01(-0.20%)
Oct 21, 2022 4.398 4.479 4.366 4.461 175,847 +0.07(+1.64%)
Oct 20, 2022 4.371 4.416 4.343 4.389 98,362 +0.02(+0.41%)
Oct 19, 2022 4.308 4.385 4.290 4.371 103,036 +0.05(+1.25%)
Oct 18, 2022 4.227 4.371 4.227 4.317 132,537 +0.07(+1.69%)
Oct 17, 2022 4.218 4.299 4.164 4.245 99,383 +0.03(+0.64%)
Oct 14, 2022 4.236 4.308 4.182 4.218 127,316 +0.00(+0.00%)
Oct 13, 2022 4.120 4.272 4.075 4.218 79,754 +0.10(+2.40%)
Oct 12, 2022 4.128 4.160 3.945 4.120 120,158 +0.10(+2.46%)
Oct 11, 2022 4.057 4.111 3.949 4.021 120,172 -0.07(-1.75%)
Oct 10, 2022 4.218 4.299 4.039 4.093 139,072 -0.13(-3.18%)
Oct 07, 2022 4.308 4.353 4.187 4.227 107,178 -0.10(-2.28%)
Oct 06, 2022 4.263 4.344 4.254 4.326 79,861 +0.02(+0.42%)
Oct 05, 2022 4.245 4.317 4.209 4.308 106,576 +0.04(+0.84%)
Oct 04, 2022 4.218 4.308 4.218 4.272 108,689 +0.09(+2.15%)
Oct 03, 2022 4.227 4.275 4.147 4.182 194,880 +0.04(+0.87%)
Sep 30, 2022 4.039 4.214 4.039 4.146 189,312 +0.10(+2.44%)
Sep 29, 2022 4.030 4.075 3.959 4.048 167,401 -0.05(-1.31%)
Sep 28, 2022 4.093 4.155 4.007 4.102 128,153 +0.06(+1.56%)
Sep 27, 2022 3.994 4.084 3.976 4.039 84,438 +0.05(+1.35%)
Sep 26, 2022 4.057 4.111 3.956 3.985 125,731 -0.10(-2.42%)
Sep 23, 2022 4.146 4.218 3.967 4.084 340,587 -0.13(-3.19%)
Sep 22, 2022 4.236 4.272 4.173 4.218 138,881 +0.00(+0.00%)
Sep 21, 2022 4.353 4.353 4.211 4.218 104,034 -0.08(-1.88%)
Sep 20, 2022 4.326 4.344 4.272 4.299 131,274 +0.00(+0.00%)
Sep 19, 2022 4.272 4.353 4.120 4.299 175,425 +0.08(+1.92%)
Sep 16, 2022 4.514 4.514 4.200 4.218 737,937 -0.27(-6.00%)
Sep 15, 2022 4.407 4.514 4.389 4.487 154,278 +0.06(+1.42%)
Sep 14, 2022 4.434 4.550 4.416 4.425 156,636 -0.02(-0.40%)
Sep 13, 2022 4.443 4.595 4.400 4.443 117,055 -0.07(-1.59%)
Sep 12, 2022 4.532 4.622 4.505 4.514 105,281 +0.03(+0.60%)
Sep 09, 2022 4.380 4.505 4.348 4.487 160,465 +0.16(+3.73%)
Sep 08, 2022 4.398 4.398 4.299 4.326 140,314 -0.07(-1.63%)
Sep 07, 2022 4.308 4.429 4.304 4.398 210,103 +0.04(+1.03%)
Sep 06, 2022 4.353 4.443 4.308 4.353 268,550 -0.04(-0.82%)
Sep 02, 2022 4.335 4.411 4.308 4.389 198,227 +0.04(+0.82%)
Sep 01, 2022 4.461 4.580 4.308 4.353 220,027 -0.14(-3.19%)
Aug 31, 2022 4.487 4.541 4.416 4.496 261,195 +0.08(+1.73%)
Aug 30, 2022 4.570 4.570 4.341 4.420 267,007 -0.15(-3.29%)
Aug 29, 2022 4.579 4.685 4.526 4.570 151,880 -0.02(-0.39%)
Aug 26, 2022 4.606 4.632 4.484 4.588 153,708 -0.03(-0.57%)
Aug 25, 2022 4.646 4.646 4.496 4.615 125,634 +0.04(+0.97%)
Aug 24, 2022 4.482 4.597 4.453 4.570 247,721 +0.04(+0.98%)
Aug 23, 2022 4.517 4.685 4.500 4.526 160,921 +0.04(+0.99%)
Aug 22, 2022 4.491 4.491 4.323 4.482 374,297 +0.01(+0.20%)
Aug 19, 2022 4.526 4.588 4.456 4.473 244,815 -0.16(-3.44%)
Aug 18, 2022 4.632 4.677 4.566 4.632 275,774 +0.00(+0.00%)
Aug 17, 2022 4.650 4.677 4.570 4.632 153,530 -0.14(-2.96%)
Aug 16, 2022 4.862 4.862 4.730 4.774 140,729 -0.07(-1.46%)
Aug 15, 2022 4.889 4.965 4.641 4.845 350,847 -0.16(-3.18%)
Aug 12, 2022 4.880 5.030 4.809 5.004 265,436 +0.16(+3.28%)
Aug 11, 2022 5.004 5.030 4.783 4.845 253,104 -0.06(-1.26%)
Aug 10, 2022 4.659 5.119 4.606 4.906 613,390 +0.62(+14.43%)
Aug 09, 2022 4.456 4.456 4.288 4.288 198,623 -0.18(-3.96%)
Aug 08, 2022 4.288 4.464 4.288 4.464 187,634 +0.22(+5.21%)
Aug 05, 2022 4.075 4.296 4.075 4.243 211,038 +0.19(+4.58%)
Aug 04, 2022 4.341 4.341 4.058 4.058 294,141 -0.28(-6.52%)
Aug 03, 2022 4.606 4.606 4.294 4.341 264,641 -0.10(-2.19%)
Aug 02, 2022 4.588 4.615 4.420 4.438 206,969 -0.13(-2.90%)
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.