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 UNCHANGED
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 (%)
Dec 31, 2021 3.217 3.295 3.156 3.269 246,646 +0.05(+1.61%)
Dec 30, 2021 3.200 3.260 3.131 3.217 337,269 +0.01(+0.27%)
Dec 29, 2021 3.269 3.312 3.174 3.208 221,589 -0.03(-1.07%)
Dec 28, 2021 3.156 3.347 3.131 3.243 214,595 +0.05(+1.63%)
Dec 27, 2021 3.200 3.217 3.148 3.191 161,182 -0.02(-0.54%)
Dec 23, 2021 3.148 3.269 3.131 3.208 108,737 +0.08(+2.49%)
Dec 22, 2021 3.035 3.156 3.035 3.131 202,651 +0.05(+1.69%)
Dec 21, 2021 3.035 3.139 3.035 3.079 128,613 +0.04(+1.42%)
Dec 20, 2021 3.122 3.122 2.958 3.035 251,244 -0.14(-4.36%)
Dec 17, 2021 3.208 3.234 3.087 3.174 292,269 +0.00(+0.00%)
Dec 16, 2021 3.217 3.295 3.174 3.174 187,057 -0.04(-1.34%)
Dec 15, 2021 3.165 3.234 3.001 3.217 319,313 +0.05(+1.64%)
Dec 14, 2021 3.226 3.234 3.113 3.165 187,867 -0.06(-1.88%)
Dec 13, 2021 3.286 3.347 3.178 3.226 131,244 -0.09(-2.61%)
Dec 10, 2021 3.407 3.423 3.295 3.312 86,222 -0.08(-2.30%)
Dec 09, 2021 3.494 3.494 3.364 3.390 116,031 -0.16(-4.39%)
Dec 08, 2021 3.554 3.589 3.476 3.546 172,256 +0.02(+0.49%)
Dec 07, 2021 3.381 3.537 3.381 3.528 216,934 +0.16(+4.88%)
Dec 06, 2021 3.312 3.373 3.269 3.364 218,830 +0.10(+2.91%)
Dec 03, 2021 3.278 3.295 3.200 3.269 243,947 +0.05(+1.61%)
Dec 02, 2021 3.191 3.259 3.122 3.217 272,292 +0.02(+0.54%)
Dec 01, 2021 3.329 3.355 3.113 3.200 277,696 -0.10(-3.14%)
Nov 30, 2021 3.425 3.425 3.217 3.304 256,576 -0.14(-4.14%)
Nov 29, 2021 3.429 3.476 3.335 3.446 250,027 +0.07(+2.03%)
Nov 26, 2021 3.403 3.412 3.292 3.378 226,463 -0.15(-4.14%)
Nov 24, 2021 3.420 3.523 3.369 3.523 355,158 +0.11(+3.27%)
Nov 23, 2021 3.352 3.420 3.326 3.412 335,764 +0.06(+1.79%)
Nov 22, 2021 3.386 3.480 3.335 3.352 344,766 +0.00(+0.00%)
Nov 19, 2021 3.386 3.386 3.300 3.352 310,996 +0.00(+0.00%)
Nov 18, 2021 3.300 3.395 3.343 3.352 400,144 +0.09(+2.62%)
Nov 17, 2021 3.386 3.395 3.258 3.266 306,177 -0.11(-3.30%)
Nov 16, 2021 3.618 3.626 3.343 3.378 758,026 -0.28(-7.73%)
Nov 15, 2021 3.789 3.815 3.609 3.660 643,694 -0.09(-2.51%)
Nov 12, 2021 3.892 3.892 3.729 3.755 348,594 -0.14(-3.52%)
Nov 11, 2021 3.961 3.961 3.823 3.892 332,764 -0.07(-1.73%)
Nov 10, 2021 4.063 3.961 1,253,055 +0.10(+2.67%)
Nov 09, 2021 3.806 3.886 3.798 3.858 414,625 +0.08(+2.04%)
Nov 08, 2021 3.798 3.841 3.729 3.781 274,769 +0.00(+0.00%)
Nov 05, 2021 3.806 3.832 3.729 3.781 313,295 -0.02(-0.45%)
Nov 04, 2021 3.961 3.978 3.738 3.798 545,328 -0.15(-3.90%)
Nov 03, 2021 3.935 3.978 3.832 3.952 299,508 +0.03(+0.88%)
Nov 02, 2021 3.875 3.918 3.712 3.918 405,294 +0.00(+0.00%)
Nov 01, 2021 3.875 3.969 3.875 3.918 236,916 +0.04(+1.11%)
Oct 29, 2021 3.883 3.909 3.763 3.875 250,489 +0.02(+0.44%)
Oct 28, 2021 3.772 3.866 3.763 3.858 165,642 +0.11(+2.97%)
Oct 27, 2021 3.755 3.849 3.729 3.746 264,812 -0.03(-0.68%)
Oct 26, 2021 3.901 3.738 3.772 365,964 -0.16(-4.14%)
Oct 25, 2021 3.866 3.961 3.857 3.935 232,501 +0.07(+1.77%)
Oct 22, 2021 3.909 3.935 3.815 3.866 257,948 -0.06(-1.53%)
Oct 21, 2021 3.986 3.986 3.883 3.926 189,269 -0.08(-1.93%)
Oct 20, 2021 4.003 4.003 3.883 4.003 267,190 -0.03(-0.64%)
Oct 19, 2021 3.978 4.115 3.961 4.029 295,975 +0.09(+2.17%)
Oct 18, 2021 3.823 3.966 3.789 3.943 293,290 +0.07(+1.77%)
Oct 15, 2021 3.815 3.956 3.755 3.875 276,912 +0.06(+1.57%)
Oct 14, 2021 4.055 4.072 3.746 3.815 948,190 -0.32(-7.68%)
Oct 13, 2021 4.303 4.355 3.961 4.132 1,165,028 -0.17(-3.98%)
Oct 12, 2021 4.389 4.406 4.261 4.303 276,194 -0.09(-2.14%)
Oct 11, 2021 4.389 4.523 4.372 4.398 252,762 +0.04(+0.98%)
Oct 08, 2021 4.492 4.492 4.261 4.355 273,486 -0.10(-2.31%)
Oct 07, 2021 4.492 4.603 4.423 4.458 337,067 +0.05(+1.17%)
Oct 06, 2021 4.303 4.458 4.252 4.406 341,626 -0.03(-0.77%)
Oct 05, 2021 4.355 4.509 4.295 4.441 273,870 +0.15(+3.60%)
Oct 04, 2021 4.535 4.565 4.286 4.286 373,464 -0.21(-4.58%)
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.