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

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 2.639 2.829 2.493 2.493 38,910 -0.12(-4.66%)
Mar 28, 2019 2.583 2.623 2.558 2.615 17,060 +0.08(+3.04%)
Mar 27, 2019 2.623 2.672 2.501 2.538 20,127 -0.06(-2.34%)
Mar 26, 2019 2.623 2.631 2.587 2.599 17,992 +0.03(+1.27%)
Mar 25, 2019 2.615 2.615 2.548 2.566 13,900 -0.05(-1.73%)
Mar 22, 2019 2.625 2.664 2.607 2.611 33,861 -0.04(-1.36%)
Mar 21, 2019 2.737 2.737 2.615 2.648 33,719 -0.13(-4.68%)
Mar 20, 2019 2.777 2.826 2.777 2.777 33,130 +0.04(+1.48%)
Mar 19, 2019 2.826 2.834 2.721 2.737 18,210 -0.11(-3.71%)
Mar 18, 2019 2.842 2.842 2.802 2.842 31,854 -0.01(-0.28%)
Mar 15, 2019 2.883 3.071 2.829 2.851 57,134 -0.02(-0.85%)
Mar 14, 2019 3.086 3.086 2.769 2.875 57,806 +0.12(+4.42%)
Mar 13, 2019 2.733 3.135 2.713 2.753 398,879 +0.07(+2.73%)
Mar 12, 2019 2.761 2.810 2.672 2.680 27,652 -0.08(-2.94%)
Mar 11, 2019 2.745 2.786 2.712 2.761 11,814 +0.00(+0.00%)
Mar 08, 2019 2.745 2.761 2.712 2.761 3,817 +0.01(+0.29%)
Mar 07, 2019 2.704 2.785 2.672 2.753 5,048 +0.05(+1.80%)
Mar 06, 2019 2.761 2.761 2.623 2.704 18,524 -0.05(-1.77%)
Mar 05, 2019 2.753 2.753 2.753 2.753 746 -0.01(-0.29%)
Mar 04, 2019 2.765 2.765 2.741 2.761 13,749 -0.06(-2.30%)
Mar 01, 2019 2.940 2.940 2.761 2.826 14,652 -0.11(-3.87%)
Feb 28, 2019 2.883 2.940 2.851 2.940 16,986 +0.06(+1.97%)
Feb 27, 2019 2.980 2.980 2.794 2.883 28,448 +0.06(+2.31%)
Feb 26, 2019 2.922 2.948 2.818 2.818 25,498 -0.13(-4.41%)
Feb 25, 2019 2.899 2.971 2.810 2.948 26,010 +0.05(+1.68%)
Feb 22, 2019 2.745 2.948 2.745 2.899 51,962 +0.06(+2.00%)
Feb 21, 2019 2.761 2.842 2.761 2.842 27,372 +0.11(+3.86%)
Feb 20, 2019 2.691 2.842 2.691 2.737 7,796 -0.06(-2.03%)
Feb 19, 2019 2.672 2.794 2.639 2.794 12,963 +0.12(+4.56%)
Feb 15, 2019 2.745 2.761 2.672 2.672 8,619 -0.03(-1.20%)
Feb 14, 2019 2.631 2.753 2.599 2.704 10,938 +0.00(+0.00%)
Feb 13, 2019 2.558 2.712 2.542 2.704 4,392 +0.15(+5.71%)
Feb 12, 2019 2.607 2.607 2.485 2.558 4,877 +0.02(+0.64%)
Feb 11, 2019 2.509 2.818 2.485 2.542 23,484 +0.02(+0.97%)
Feb 08, 2019 2.416 2.526 2.416 2.518 2,585 +0.06(+2.31%)
Feb 07, 2019 2.461 2.461 2.461 2.461 3,112 +0.03(+1.34%)
Feb 06, 2019 2.380 2.428 2.380 2.428 1,436 +0.06(+2.75%)
Feb 05, 2019 2.444 2.444 2.363 2.363 1,630 -0.11(-4.59%)
Feb 04, 2019 2.461 2.477 2.400 2.477 3,824 +0.04(+1.67%)
Feb 01, 2019 2.436 2.493 2.371 2.436 2,832 -0.04(-1.64%)
Jan 31, 2019 2.436 2.485 2.370 2.477 20,025 -0.04(-1.61%)
Jan 30, 2019 2.404 2.518 2.396 2.518 40,008 +0.12(+5.08%)
Jan 29, 2019 2.509 2.509 2.396 2.396 820 -0.11(-4.53%)
Jan 28, 2019 2.441 2.509 2.441 2.509 6,810 +0.06(+2.32%)
Jan 25, 2019 2.444 2.469 2.432 2.453 4,063 +0.04(+1.68%)
Jan 24, 2019 2.396 2.469 2.384 2.412 23,436 -0.05(-1.98%)
Jan 23, 2019 2.453 2.461 2.380 2.461 1,204 +0.00(+0.00%)
Jan 22, 2019 2.477 2.477 2.461 2.461 1,882 -0.06(-2.26%)
Jan 18, 2019 2.396 2.518 2.396 2.518 3,940 +0.15(+6.53%)
Jan 17, 2019 2.501 2.501 2.363 2.363 2,125 -0.07(-3.00%)
Jan 16, 2019 2.412 2.501 2.371 2.436 2,481 +0.06(+2.58%)
Jan 15, 2019 2.375 2.375 2.375 2.375 663 -0.11(-4.42%)
Jan 14, 2019 2.453 2.493 2.394 2.485 2,237 +0.04(+1.66%)
Jan 11, 2019 2.526 2.542 2.420 2.444 29,552 -0.07(-2.90%)
Jan 10, 2019 2.428 2.528 2.428 2.518 15,513 +0.15(+6.53%)
Jan 09, 2019 2.363 2.374 2.315 2.363 58,030 +0.01(+0.35%)
Jan 08, 2019 2.363 2.436 2.355 2.355 7,979 -0.04(-1.70%)
Jan 07, 2019 2.380 2.453 2.380 2.396 3,626 -0.03(-1.34%)
Jan 04, 2019 2.501 2.501 2.355 2.428 6,772 -0.07(-2.92%)
Jan 03, 2019 2.290 2.501 2.274 2.501 12,059 +0.22(+9.58%)
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.