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

Pangaea Logistics So (NQ: PANL )

7.430 -0.300 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2020 2.305 2.305 2.222 2.305 9,184 +0.01(+0.36%)
Feb 27, 2020 2.347 2.366 2.205 2.297 33,406 -0.06(-2.39%)
Feb 26, 2020 2.394 2.406 2.339 2.353 12,151 -0.05(-2.19%)
Feb 25, 2020 2.423 2.431 2.389 2.406 21,954 -0.02(-0.69%)
Feb 24, 2020 2.431 2.448 2.423 2.423 13,340 -0.03(-1.37%)
Feb 21, 2020 2.465 2.473 2.431 2.456 11,212 +0.02(+0.69%)
Feb 20, 2020 2.459 2.459 2.431 2.440 3,035 -0.02(-0.68%)
Feb 19, 2020 2.481 2.481 2.456 2.456 13,625 -0.02(-0.85%)
Feb 18, 2020 2.582 2.582 2.477 2.477 17,583 -0.10(-4.06%)
Feb 14, 2020 2.582 2.590 2.582 2.582 2,982 -0.02(-0.61%)
Feb 13, 2020 2.616 2.616 2.598 2.598 4,078 -0.00(-0.04%)
Feb 12, 2020 2.582 2.599 2.582 2.599 2,291 +0.02(+0.65%)
Feb 11, 2020 2.616 2.649 2.582 2.582 2,440 -0.03(-1.28%)
Feb 10, 2020 2.607 2.616 2.582 2.616 10,154 +0.03(+0.97%)
Feb 07, 2020 2.565 2.641 2.557 2.590 4,532 -0.02(-0.64%)
Feb 06, 2020 2.557 2.607 2.523 2.607 596 +0.13(+5.26%)
Feb 05, 2020 2.582 2.582 2.448 2.477 6,096 +0.03(+1.19%)
Feb 04, 2020 2.475 2.475 2.431 2.448 9,190 -0.03(-1.02%)
Feb 03, 2020 2.532 2.565 2.473 2.473 11,893 +0.03(+1.03%)
Jan 31, 2020 2.473 2.596 2.442 2.448 10,377 -0.10(-3.95%)
Jan 30, 2020 2.532 2.649 2.532 2.549 8,135 +0.05(+2.01%)
Jan 29, 2020 2.498 2.565 2.498 2.498 1,464 -0.04(-1.58%)
Jan 28, 2020 2.599 2.632 2.507 2.538 2,030 -0.04(-1.52%)
Jan 27, 2020 2.557 2.639 2.498 2.578 5,484 +0.12(+4.94%)
Jan 24, 2020 2.431 2.565 2.431 2.456 10,019 +0.00(+0.00%)
Jan 23, 2020 2.515 2.599 2.440 2.456 21,824 -0.08(-3.30%)
Jan 22, 2020 2.582 2.607 2.483 2.540 10,046 -0.04(-1.46%)
Jan 21, 2020 2.599 2.599 2.515 2.578 24,166 -0.05(-2.07%)
Jan 17, 2020 2.498 2.658 2.498 2.632 22,425 +0.15(+6.08%)
Jan 16, 2020 2.465 2.507 2.465 2.481 7,148 +0.02(+0.68%)
Jan 15, 2020 2.490 2.503 2.465 2.465 7,145 +0.01(+0.34%)
Jan 14, 2020 2.465 2.481 2.456 2.456 2,253 +0.00(+0.00%)
Jan 13, 2020 2.465 2.481 2.448 2.456 4,030 -0.02(-0.68%)
Jan 10, 2020 2.448 2.473 2.406 2.473 14,552 +0.03(+1.03%)
Jan 09, 2020 2.473 2.473 2.448 2.448 1,141 -0.04(-1.52%)
Jan 08, 2020 2.473 2.494 2.473 2.486 1,423 +0.04(+1.54%)
Jan 07, 2020 2.498 2.498 2.448 2.448 5,336 -0.02(-0.99%)
Jan 06, 2020 2.448 2.473 2.448 2.473 1,823 -0.00(-0.02%)
Jan 03, 2020 2.456 2.498 2.431 2.473 5,606 +0.02(+0.68%)
Jan 02, 2020 2.456 2.515 2.456 2.456 2,533 -0.02(-0.68%)
Dec 31, 2019 2.507 2.507 2.458 2.473 7,276 +0.02(+0.68%)
Dec 30, 2019 2.490 2.490 2.423 2.456 10,115 -0.03(-1.01%)
Dec 27, 2019 2.473 2.514 2.473 2.481 6,799 +0.01(+0.34%)
Dec 26, 2019 2.557 2.557 2.444 2.473 14,909 -0.03(-1.34%)
Dec 24, 2019 2.507 2.507 2.507 120 +0.00(+0.00%)
Dec 23, 2019 2.557 2.571 2.499 2.507 8,223 -0.05(-1.97%)
Dec 20, 2019 2.666 2.666 2.501 2.557 8,230 -0.08(-3.17%)
Dec 19, 2019 2.406 2.683 2.406 2.641 25,210 +0.21(+8.62%)
Dec 18, 2019 2.473 2.526 2.414 2.431 55,188 -0.03(-1.36%)
Dec 17, 2019 2.473 2.649 2.440 2.465 30,578 +0.02(+0.69%)
Dec 16, 2019 2.465 2.515 2.398 2.448 295,712 -0.03(-1.02%)
Dec 13, 2019 2.490 2.503 2.473 2.473 9,423 +0.00(+0.00%)
Dec 12, 2019 2.490 2.507 2.473 2.473 13,851 -0.03(-1.01%)
Dec 11, 2019 2.465 2.519 2.431 2.498 25,215 -0.03(-1.00%)
Dec 10, 2019 2.523 2.540 2.523 2.523 8,309 -0.03(-1.31%)
Dec 09, 2019 2.536 2.582 2.533 2.557 5,618 +0.03(+0.99%)
Dec 06, 2019 2.523 2.603 2.523 2.532 4,294 +0.00(+0.00%)
Dec 05, 2019 2.549 2.586 2.515 2.532 44,084 +0.01(+0.33%)
Dec 04, 2019 2.561 2.578 2.523 2.523 5,404 +0.00(+0.00%)
Dec 03, 2019 2.515 2.599 2.515 2.523 14,581 -0.03(-1.31%)
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.