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 (%)
Aug 30, 2019 2.580 2.630 2.572 2.588 8,800 +0.02(+0.65%)
Aug 29, 2019 2.630 2.630 2.572 2.572 7,012 -0.06(-2.21%)
Aug 28, 2019 2.522 2.630 2.522 2.630 8,734 +0.10(+3.93%)
Aug 27, 2019 2.535 2.583 2.528 2.530 13,553 -0.03(-1.29%)
Aug 26, 2019 2.547 2.642 2.514 2.563 10,077 +0.01(+0.32%)
Aug 23, 2019 2.522 2.633 2.522 2.555 4,219 -0.11(-4.20%)
Aug 22, 2019 2.560 2.667 2.560 2.667 13,658 +0.11(+4.17%)
Aug 21, 2019 2.667 2.667 2.544 2.560 10,207 -0.11(-4.00%)
Aug 20, 2019 2.610 2.667 2.552 2.667 14,519 +0.11(+4.17%)
Aug 19, 2019 2.560 2.627 2.527 2.560 25,465 +0.00(+0.00%)
Aug 16, 2019 2.462 2.651 2.454 2.560 46,794 +0.10(+4.00%)
Aug 15, 2019 2.569 2.618 2.462 2.462 22,384 -0.15(-5.66%)
Aug 14, 2019 2.730 2.740 2.227 2.610 119,986 -0.11(-4.22%)
Aug 13, 2019 2.790 2.797 2.680 2.724 51,741 -0.11(-3.77%)
Aug 12, 2019 2.848 2.872 2.823 2.831 10,840 +0.01(+0.29%)
Aug 09, 2019 2.840 2.840 2.798 2.823 7,433 +0.03(+1.18%)
Aug 08, 2019 2.905 2.905 2.790 2.790 11,952 -0.04(-1.45%)
Aug 07, 2019 2.880 2.897 2.802 2.831 18,513 -0.06(-1.99%)
Aug 06, 2019 2.872 2.913 2.831 2.889 4,363 +0.10(+3.53%)
Aug 05, 2019 2.946 2.946 2.785 2.790 26,942 -0.15(-5.03%)
Aug 02, 2019 2.954 2.954 2.790 2.938 25,225 +0.00(+0.00%)
Aug 01, 2019 2.913 2.954 2.879 2.938 9,887 +0.03(+1.13%)
Jul 31, 2019 2.864 2.946 2.864 2.905 32,531 +0.04(+1.43%)
Jul 30, 2019 2.864 2.872 2.823 2.864 26,040 +0.04(+1.45%)
Jul 29, 2019 2.815 2.864 2.815 2.823 12,123 +0.03(+1.18%)
Jul 26, 2019 2.872 2.872 2.765 2.790 10,358 -0.03(-1.16%)
Jul 25, 2019 2.880 2.880 2.798 2.823 4,963 -0.03(-1.15%)
Jul 24, 2019 2.872 2.872 2.848 2.856 12,384 -0.03(-0.90%)
Jul 23, 2019 2.882 2.882 2.882 2.882 654 +0.05(+1.79%)
Jul 22, 2019 2.872 2.872 2.808 2.831 17,507 -0.02(-0.86%)
Jul 19, 2019 2.790 2.856 2.790 2.856 2,802 +0.04(+1.46%)
Jul 18, 2019 2.790 2.954 2.790 2.815 21,965 +0.02(+0.59%)
Jul 17, 2019 2.839 2.861 2.798 2.798 9,923 -0.01(-0.29%)
Jul 16, 2019 2.856 2.864 2.806 2.806 20,738 -0.07(-2.29%)
Jul 15, 2019 2.823 2.872 2.798 2.872 10,451 +0.07(+2.64%)
Jul 12, 2019 2.765 2.872 2.765 2.798 18,035 -0.01(-0.29%)
Jul 11, 2019 2.848 2.848 2.770 2.806 14,289 -0.02(-0.58%)
Jul 10, 2019 2.806 2.856 2.790 2.823 9,173 +0.03(+1.18%)
Jul 09, 2019 2.889 2.946 2.790 2.790 16,254 -0.16(-5.29%)
Jul 08, 2019 2.921 2.946 2.897 2.946 16,330 +0.03(+1.13%)
Jul 05, 2019 2.815 2.915 2.797 2.913 19,132 +0.12(+4.41%)
Jul 03, 2019 2.864 2.864 2.774 2.790 5,361 +0.00(+0.00%)
Jul 02, 2019 2.815 2.815 2.765 2.790 11,475 +0.00(+0.00%)
Jul 01, 2019 2.806 2.938 2.790 2.790 17,835 +0.04(+1.49%)
Jun 28, 2019 2.749 2.776 2.689 2.749 55,324 +0.05(+1.82%)
Jun 27, 2019 2.774 2.774 2.675 2.700 9,414 -0.03(-1.20%)
Jun 26, 2019 2.716 2.733 2.589 2.733 48,223 +0.03(+1.22%)
Jun 25, 2019 2.733 2.782 2.601 2.700 39,923 -0.05(-1.79%)
Jun 24, 2019 2.749 2.856 2.708 2.749 25,522 +0.02(+0.90%)
Jun 21, 2019 2.831 2.864 2.709 2.724 30,221 -0.13(-4.60%)
Jun 20, 2019 2.839 2.872 2.831 2.856 16,540 +0.01(+0.29%)
Jun 19, 2019 2.716 2.848 2.716 2.848 11,400 +0.14(+5.05%)
Jun 18, 2019 2.848 2.848 2.700 2.711 18,558 -0.08(-2.85%)
Jun 17, 2019 2.724 2.790 2.686 2.790 19,647 +0.08(+3.03%)
Jun 14, 2019 2.716 2.766 2.667 2.708 64,464 -0.02(-0.60%)
Jun 13, 2019 2.708 2.815 2.626 2.724 98,597 +0.05(+1.84%)
Jun 12, 2019 2.790 2.810 2.675 2.675 41,240 -0.11(-4.12%)
Jun 11, 2019 2.864 2.872 2.733 2.790 21,257 +0.02(+0.89%)
Jun 10, 2019 3.036 3.184 2.716 2.765 121,564 -0.27(-8.92%)
Jun 07, 2019 3.077 3.274 2.995 3.036 95,660 -0.13(-4.15%)
Jun 06, 2019 2.971 3.570 2.903 3.168 99,007 +0.22(+7.37%)
Jun 05, 2019 2.938 2.954 2.864 2.950 39,841 +0.06(+2.13%)
Jun 04, 2019 2.790 2.930 2.790 2.889 19,274 +0.11(+3.83%)
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.