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 (%)
Jul 28, 2016 1.939 1.950 1.950 1.950 78 +0.00(+0.00%)
Jul 27, 2016 1.902 1.950 1.902 1.950 884 +0.05(+2.56%)
Jul 26, 2016 1.967 1.967 1.893 1.902 5,702 -0.03(-1.68%)
Jul 25, 2016 1.910 1.934 1.893 1.934 862 +0.02(+1.28%)
Jul 21, 2016 1.910 1.910 1.910 1.910 123 +0.00(+0.00%)
Jul 20, 2016 1.910 1.910 1.910 1.910 205 +0.00(+0.00%)
Jul 18, 2016 1.910 1.910 1.910 1.910 123 +0.00(+0.00%)
Jul 15, 2016 1.910 1.910 1.910 1.910 630 +0.00(+0.00%)
Jul 14, 2016 1.910 1.910 1.910 1.910 123 +0.00(+0.00%)
Jul 13, 2016 1.910 1.910 1.910 1.910 178 +0.02(+0.86%)
Jul 12, 2016 1.902 1.902 1.893 1.893 1,164 -0.01(-0.43%)
Jul 11, 2016 1.918 1.918 1.902 1.902 409 -0.02(-0.85%)
Jul 08, 2016 1.918 1.918 1.918 1.918 233 +0.00(+0.00%)
Jul 07, 2016 1.991 1.991 1.918 1.918 486 -0.03(-1.67%)
Jul 05, 2016 1.950 1.950 1.950 1.950 258 +0.00(+0.00%)
Jul 01, 2016 1.999 1.950 1.950 1.950 738 +0.02(+0.84%)
Jun 30, 2016 2.023 2.023 1.934 1.934 596 +0.02(+1.28%)
Jun 29, 2016 1.893 1.910 1.893 1.910 703 +0.02(+0.86%)
Jun 28, 2016 1.845 1.893 1.845 1.893 492 -0.02(-0.94%)
Jun 27, 2016 1.869 1.911 1.804 1.911 1,460 -0.05(-2.40%)
Jun 24, 2016 1.967 2.170 1.869 1.958 3,919 -0.17(-8.02%)
Jun 23, 2016 2.072 2.129 2.072 2.129 908 +0.17(+8.71%)
Jun 22, 2016 1.967 1.967 1.958 1.958 382 +0.00(+0.00%)
Jun 21, 2016 1.958 1.958 1.958 1.958 492 +0.01(+0.42%)
Jun 20, 2016 2.080 2.080 1.950 1.950 252 -0.09(-4.38%)
Jun 17, 2016 2.040 2.040 2.040 2.040 3,089 +0.01(+0.40%)
Jun 16, 2016 2.032 2.032 2.032 2.032 263 +0.07(+3.73%)
Jun 15, 2016 2.097 2.097 1.958 1.958 435 -0.01(-0.41%)
Jun 14, 2016 1.950 2.145 1.950 1.967 1,417 -0.20(-9.36%)
Jun 13, 2016 2.178 2.178 2.170 2.170 822 -0.08(-3.61%)
Jun 10, 2016 1.926 2.251 1.926 2.251 484 +0.29(+15.03%)
Jun 09, 2016 1.967 1.967 1.869 1.957 1,353 -0.04(-1.89%)
Jun 07, 2016 1.942 1.994 1.994 1.994 2,338 +0.13(+6.71%)
Jun 06, 2016 1.861 1.897 1.853 1.869 943 -0.10(-4.96%)
Jun 03, 2016 1.845 1.967 1.845 1.967 738 +0.14(+7.56%)
Jun 02, 2016 1.845 1.845 1.828 1.828 611 +0.00(+0.00%)
Jun 01, 2016 1.863 1.863 1.804 1.828 9,543 -0.03(-1.75%)
May 31, 2016 1.861 1.861 1.861 1.861 137 +0.03(+1.78%)
May 27, 2016 1.837 1.828 1.828 1.828 9,721 +0.00(+0.00%)
May 26, 2016 1.828 1.837 1.818 1.828 12,808 -0.16(-8.16%)
May 25, 2016 1.877 1.991 1.877 1.991 1,722 +0.00(+0.00%)
May 24, 2016 1.950 1.991 1.828 1.991 13,442 +0.04(+2.08%)
May 20, 2016 1.950 1.950 1.950 1.950 3 +0.03(+1.70%)
May 19, 2016 1.983 1.983 1.918 1.918 9,074 -0.16(-7.81%)
May 18, 2016 2.210 2.210 2.080 2.080 8,040 -0.11(-5.19%)
May 17, 2016 2.194 2.194 2.194 2.194 466 -0.02(-0.74%)
May 16, 2016 2.194 2.316 2.194 2.210 1,234 +0.01(+0.37%)
May 13, 2016 2.210 2.210 2.202 2.202 441 +0.01(+0.37%)
May 12, 2016 2.316 2.332 2.194 2.194 836 +0.00(+0.00%)
May 11, 2016 2.194 2.194 2.194 2.194 1,668 -0.01(-0.37%)
May 10, 2016 2.202 2.202 2.202 2.202 130 -0.13(-5.58%)
May 09, 2016 2.332 2.332 2.332 2.332 123 +0.00(+0.00%)
May 06, 2016 2.332 2.332 2.332 2.332 123 +0.02(+0.70%)
May 05, 2016 2.316 2.316 2.316 2.316 157 -0.01(-0.35%)
May 04, 2016 2.470 2.470 2.324 2.324 2,371 -0.05(-2.05%)
May 03, 2016 3.031 3.039 2.373 2.373 1,525 +0.01(+0.34%)
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.