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

Pangaea Logistics So (NQ: PANL )

7.820 -0.270 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2019 2.804 2.828 2.787 2.828 28,509 +0.02(+0.87%)
Apr 29, 2019 2.828 2.828 2.665 2.804 49,342 -0.02(-0.86%)
Apr 26, 2019 2.779 2.836 2.771 2.828 30,148 +0.00(+0.00%)
Apr 25, 2019 2.755 2.836 2.719 2.828 36,794 +0.09(+3.26%)
Apr 24, 2019 2.826 2.828 2.711 2.739 44,069 -0.07(-2.32%)
Apr 23, 2019 2.755 2.820 2.695 2.804 20,812 +0.12(+4.55%)
Apr 22, 2019 2.763 2.763 2.674 2.682 18,967 -0.12(-4.35%)
Apr 18, 2019 2.730 2.812 2.657 2.804 28,056 +0.05(+1.77%)
Apr 17, 2019 2.739 2.775 2.633 2.755 24,274 -0.01(-0.29%)
Apr 16, 2019 2.763 2.764 2.625 2.763 23,592 -0.02(-0.87%)
Apr 15, 2019 2.657 2.795 2.630 2.787 26,208 +0.12(+4.57%)
Apr 12, 2019 2.698 2.714 2.577 2.665 28,180 +0.01(+0.31%)
Apr 11, 2019 2.560 2.706 2.560 2.657 32,576 +0.10(+3.81%)
Apr 10, 2019 2.674 2.674 2.560 2.560 8,006 -0.14(-5.26%)
Apr 09, 2019 2.633 2.747 2.633 2.702 8,212 +0.08(+2.94%)
Apr 08, 2019 2.633 2.641 2.625 2.625 12,657 -0.02(-0.62%)
Apr 05, 2019 2.641 2.641 2.581 2.641 12,674 +0.00(+0.00%)
Apr 04, 2019 2.633 2.641 2.633 2.641 7,228 +0.01(+0.31%)
Apr 03, 2019 2.730 2.763 2.568 2.633 59,654 -0.14(-4.99%)
Apr 02, 2019 2.690 2.844 2.690 2.771 23,514 +0.11(+4.28%)
Apr 01, 2019 2.495 2.812 2.479 2.657 56,233 +0.16(+6.51%)
Mar 29, 2019 2.641 2.831 2.495 2.495 38,885 -0.12(-4.66%)
Mar 28, 2019 2.584 2.625 2.560 2.617 17,049 +0.08(+3.04%)
Mar 27, 2019 2.625 2.674 2.503 2.539 20,114 -0.06(-2.34%)
Mar 26, 2019 2.625 2.633 2.588 2.600 17,981 +0.03(+1.27%)
Mar 25, 2019 2.617 2.617 2.550 2.568 13,891 -0.05(-1.73%)
Mar 22, 2019 2.626 2.665 2.609 2.613 33,840 -0.04(-1.36%)
Mar 21, 2019 2.739 2.739 2.617 2.649 33,697 -0.13(-4.68%)
Mar 20, 2019 2.779 2.828 2.779 2.779 33,109 +0.04(+1.48%)
Mar 19, 2019 2.828 2.836 2.722 2.739 18,198 -0.11(-3.71%)
Mar 18, 2019 2.844 2.844 2.804 2.844 31,834 -0.01(-0.29%)
Mar 15, 2019 2.885 3.073 2.830 2.852 57,098 -0.02(-0.85%)
Mar 14, 2019 3.088 3.088 2.771 2.877 57,770 +0.12(+4.42%)
Mar 13, 2019 2.734 3.137 2.714 2.755 398,629 +0.07(+2.73%)
Mar 12, 2019 2.763 2.812 2.674 2.682 27,634 -0.08(-2.94%)
Mar 11, 2019 2.747 2.787 2.714 2.763 11,807 +0.00(+0.00%)
Mar 08, 2019 2.747 2.763 2.714 2.763 3,814 +0.01(+0.30%)
Mar 07, 2019 2.706 2.787 2.674 2.755 5,045 +0.05(+1.80%)
Mar 06, 2019 2.763 2.763 2.625 2.706 18,512 -0.05(-1.77%)
Mar 05, 2019 2.755 2.755 2.755 2.755 745 -0.01(-0.29%)
Mar 04, 2019 2.767 2.767 2.743 2.763 13,740 -0.07(-2.30%)
Mar 01, 2019 2.942 2.942 2.763 2.828 14,643 -0.11(-3.87%)
Feb 28, 2019 2.885 2.942 2.852 2.942 16,975 +0.06(+1.97%)
Feb 27, 2019 2.982 2.982 2.795 2.885 28,431 +0.07(+2.31%)
Feb 26, 2019 2.924 2.950 2.820 2.820 25,482 -0.13(-4.41%)
Feb 25, 2019 2.901 2.973 2.812 2.950 25,994 +0.05(+1.68%)
Feb 22, 2019 2.747 2.950 2.747 2.901 51,929 +0.06(+2.00%)
Feb 21, 2019 2.763 2.844 2.763 2.844 27,355 +0.11(+3.86%)
Feb 20, 2019 2.692 2.844 2.692 2.739 7,791 -0.06(-2.04%)
Feb 19, 2019 2.674 2.795 2.641 2.795 12,955 +0.12(+4.56%)
Feb 15, 2019 2.747 2.763 2.674 2.674 8,613 -0.03(-1.20%)
Feb 14, 2019 2.633 2.755 2.600 2.706 10,931 +0.00(+0.00%)
Feb 13, 2019 2.560 2.714 2.544 2.706 4,389 +0.15(+5.71%)
Feb 12, 2019 2.609 2.609 2.487 2.560 4,874 +0.02(+0.64%)
Feb 11, 2019 2.511 2.820 2.487 2.544 23,469 +0.02(+0.97%)
Feb 08, 2019 2.418 2.527 2.418 2.519 2,584 +0.06(+2.31%)
Feb 07, 2019 2.462 2.462 2.462 2.462 3,110 +0.03(+1.34%)
Feb 06, 2019 2.381 2.430 2.381 2.430 1,436 +0.07(+2.75%)
Feb 05, 2019 2.446 2.446 2.365 2.365 1,629 -0.11(-4.59%)
Feb 04, 2019 2.462 2.479 2.401 2.479 3,822 +0.04(+1.67%)
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.