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

Pangaea Logistics So (NQ: PANL )

7.980 +0.020 (+0.25%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 21, 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 (%)
May 29, 2020 1.665 1.801 1.656 1.767 40,853 +0.10(+6.12%)
May 28, 2020 1.690 1.699 1.665 1.665 19,114 -0.03(-2.00%)
May 27, 2020 1.699 1.733 1.648 1.699 33,010 -0.01(-0.50%)
May 26, 2020 1.733 1.733 1.656 1.707 21,540 -0.03(-1.47%)
May 22, 2020 1.699 1.733 1.665 1.733 7,534 +0.06(+3.55%)
May 21, 2020 1.724 1.724 1.673 1.673 29,913 -0.02(-1.01%)
May 20, 2020 1.733 1.741 1.656 1.690 23,526 +0.02(+1.02%)
May 19, 2020 1.724 1.754 1.673 1.673 15,002 -0.02(-1.01%)
May 18, 2020 1.673 1.779 1.673 1.690 33,366 -0.01(-0.50%)
May 15, 2020 1.724 1.733 1.690 1.699 26,019 -0.06(-3.38%)
May 14, 2020 1.750 1.979 1.690 1.758 54,388 -0.08(-4.17%)
May 13, 2020 1.809 2.106 1.784 1.835 16,605 -0.13(-6.49%)
May 12, 2020 1.971 1.996 1.869 1.962 7,704 -0.03(-1.70%)
May 11, 2020 2.081 2.149 1.890 1.996 24,151 -0.08(-4.08%)
May 08, 2020 1.988 2.081 1.979 2.081 19,072 +0.00(+0.00%)
May 07, 2020 1.927 2.081 1.927 2.081 10,284 +0.14(+7.46%)
May 06, 2020 1.911 1.971 1.886 1.937 6,563 -0.04(-2.15%)
May 05, 2020 2.013 2.013 1.954 1.979 11,211 +0.04(+2.19%)
May 04, 2020 1.877 1.962 1.877 1.937 12,037 -0.03(-1.30%)
May 01, 2020 1.911 1.979 1.903 1.962 6,946 -0.06(-2.94%)
Apr 30, 2020 1.920 2.022 1.920 2.022 14,463 +0.07(+3.48%)
Apr 29, 2020 1.809 1.954 1.809 1.954 14,216 +0.11(+5.99%)
Apr 28, 2020 1.869 1.869 1.758 1.843 9,324 -0.03(-1.36%)
Apr 27, 2020 1.826 1.869 1.741 1.869 8,866 +0.00(+0.00%)
Apr 24, 2020 1.818 1.869 1.816 1.869 8,005 +0.04(+2.33%)
Apr 23, 2020 1.682 1.826 1.665 1.826 20,217 +0.13(+7.50%)
Apr 22, 2020 1.699 1.699 1.652 1.699 7,287 +0.00(+0.00%)
Apr 21, 2020 1.741 2.251 1.614 1.699 169,966 -0.04(-2.44%)
Apr 20, 2020 1.733 1.741 1.682 1.741 40,276 +0.02(+0.98%)
Apr 17, 2020 1.686 1.741 1.668 1.724 6,004 +0.08(+5.18%)
Apr 16, 2020 1.724 1.733 1.639 1.639 5,876 -0.05(-3.01%)
Apr 15, 2020 1.686 1.741 1.605 1.690 25,665 -0.03(-1.97%)
Apr 14, 2020 1.639 1.733 1.639 1.724 32,473 +0.08(+5.18%)
Apr 13, 2020 1.631 1.639 1.597 1.639 3,604 +0.00(+0.00%)
Apr 09, 2020 1.622 1.669 1.563 1.639 20,367 +0.01(+0.52%)
Apr 08, 2020 1.639 1.648 1.605 1.631 27,135 -0.01(-0.52%)
Apr 07, 2020 1.656 1.784 1.521 1.639 61,928 +0.07(+4.32%)
Apr 06, 2020 1.597 1.682 1.571 1.571 10,898 -0.02(-1.33%)
Apr 03, 2020 1.665 1.690 1.571 1.593 4,944 -0.00(-0.27%)
Apr 02, 2020 1.656 1.699 1.597 1.597 6,261 -0.06(-3.59%)
Apr 01, 2020 1.699 1.724 1.627 1.656 21,613 -0.04(-2.50%)
Mar 31, 2020 1.699 1.767 1.673 1.699 5,828 +0.03(+1.52%)
Mar 30, 2020 1.502 1.775 1.502 1.673 6,983 +0.05(+3.14%)
Mar 27, 2020 1.665 1.699 1.495 1.622 12,950 -0.04(-2.55%)
Mar 26, 2020 1.605 1.784 1.605 1.665 5,560 +0.09(+5.95%)
Mar 25, 2020 1.614 1.720 1.499 1.571 49,047 +0.02(+1.37%)
Mar 24, 2020 1.418 1.588 1.418 1.550 10,205 +0.15(+10.61%)
Mar 23, 2020 1.401 1.434 1.384 1.401 10,570 -0.04(-2.94%)
Mar 20, 2020 1.444 1.682 1.423 1.444 29,080 +0.07(+4.93%)
Mar 19, 2020 1.444 1.452 1.359 1.376 27,541 -0.08(-5.26%)
Mar 18, 2020 1.665 1.695 1.444 1.452 74,992 -0.21(-12.75%)
Mar 17, 2020 1.699 1.763 1.614 1.665 45,974 -0.03(-2.00%)
Mar 16, 2020 1.707 1.758 1.699 1.699 34,891 -0.17(-9.09%)
Mar 13, 2020 1.937 1.937 1.869 1.869 18,837 -0.07(-3.51%)
Mar 12, 2020 1.954 1.996 1.911 1.937 54,592 -0.14(-6.56%)
Mar 11, 2020 2.140 2.145 2.032 2.072 22,242 -0.16(-7.22%)
Mar 10, 2020 2.251 2.251 2.201 2.234 13,941 -0.01(-0.57%)
Mar 09, 2020 2.251 2.293 2.208 2.247 33,936 -0.06(-2.40%)
Mar 06, 2020 2.242 2.310 2.225 2.302 12,244 +0.03(+1.12%)
Mar 05, 2020 2.259 2.293 2.259 2.276 8,376 -0.04(-1.83%)
Mar 04, 2020 2.327 2.327 2.319 2.319 2,341 -0.01(-0.36%)
Mar 03, 2020 2.268 2.327 2.251 2.327 16,439 +0.03(+1.48%)
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.