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

Pangaea Logistics So (NQ: PANL )

7.795 -0.105 (-1.33%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 11, 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 (%)
Oct 31, 2017 1.918 1.950 1.907 1.950 7,480 +0.03(+1.73%)
Oct 30, 2017 2.023 2.023 1.910 1.917 11,871 -0.03(-1.70%)
Oct 27, 2017 1.958 1.991 1.942 1.950 23,601 +0.03(+1.39%)
Oct 26, 2017 1.926 1.926 1.924 1.924 1,844 +0.01(+0.30%)
Oct 25, 2017 1.950 1.950 1.910 1.918 6,760 -0.04(-1.96%)
Oct 24, 2017 1.950 1.958 1.949 1.956 8,029 +0.04(+2.00%)
Oct 23, 2017 1.926 1.942 1.877 1.918 11,235 +0.01(+0.43%)
Oct 20, 2017 1.893 1.950 1.885 1.910 14,146 +0.00(+0.00%)
Oct 19, 2017 1.950 1.950 1.885 1.910 6,901 -0.04(-2.08%)
Oct 18, 2017 1.942 1.950 1.885 1.950 5,270 +0.01(+0.42%)
Oct 17, 2017 1.950 1.950 1.926 1.942 29,032 +0.03(+1.70%)
Oct 16, 2017 1.950 1.950 1.885 1.910 14,141 -0.02(-0.84%)
Oct 13, 2017 1.918 1.942 1.893 1.926 17,253 +0.04(+2.16%)
Oct 12, 2017 1.877 1.942 1.877 1.885 1,904 +0.02(+0.87%)
Oct 11, 2017 1.894 1.925 1.869 1.869 13,069 -0.05(-2.54%)
Oct 10, 2017 1.942 2.023 1.885 1.918 32,527 -0.02(-1.26%)
Oct 09, 2017 1.869 1.950 1.869 1.942 6,042 +0.06(+3.02%)
Oct 06, 2017 1.837 1.885 1.837 1.885 984 +0.02(+0.87%)
Oct 05, 2017 1.934 1.934 1.828 1.869 3,748 +0.04(+2.22%)
Oct 04, 2017 1.885 1.942 1.828 1.828 12,719 -0.08(-4.26%)
Oct 03, 2017 1.902 1.991 1.885 1.910 4,994 +0.00(+0.17%)
Oct 02, 2017 1.877 1.926 1.841 1.906 11,331 -0.09(-4.63%)
Sep 29, 2017 1.999 2.015 1.999 1.999 1,365 -0.01(-0.40%)
Sep 28, 2017 2.023 2.023 1.999 2.007 1,153 -0.02(-1.20%)
Sep 27, 2017 2.023 2.267 1.972 2.032 37,886 +0.07(+3.31%)
Sep 26, 2017 1.983 2.032 1.967 1.967 22,942 -0.02(-0.82%)
Sep 25, 2017 1.967 1.983 1.885 1.983 2,830 +0.03(+1.67%)
Sep 22, 2017 1.950 1.950 1.889 1.950 1,251 +0.05(+2.78%)
Sep 21, 2017 1.885 1.991 1.885 1.897 15,974 +0.00(+0.21%)
Sep 20, 2017 1.869 1.902 1.869 1.893 2,429 -0.11(-5.28%)
Sep 18, 2017 1.999 1.999 1.999 0 +0.17(+9.33%)
Sep 15, 2017 2.137 2.145 1.739 1.828 42,528 -0.24(-11.76%)
Sep 14, 2017 2.153 2.153 2.040 2.072 22,172 -0.08(-3.77%)
Sep 13, 2017 2.133 2.153 2.105 2.153 24,349 +0.00(+0.00%)
Sep 12, 2017 2.072 2.153 2.048 2.153 13,072 +0.08(+3.92%)
Sep 11, 2017 2.072 2.105 2.032 2.072 12,770 +0.00(+0.00%)
Sep 08, 2017 2.129 2.129 2.007 2.072 10,579 -0.02(-1.16%)
Sep 07, 2017 2.105 2.153 2.032 2.097 14,318 +0.01(+0.39%)
Sep 06, 2017 2.040 2.097 2.032 2.088 14,999 +0.06(+2.80%)
Sep 05, 2017 2.015 2.040 1.935 2.032 13,361 +0.02(+1.21%)
Sep 01, 2017 2.032 2.032 1.942 2.007 2,602 +0.00(+0.00%)
Aug 31, 2017 2.038 2.040 2.007 2.007 5,686 +0.02(+1.03%)
Aug 30, 2017 2.040 2.040 1.975 1.987 1,516 -0.00(-0.22%)
Aug 29, 2017 2.040 2.040 1.975 1.991 10,371 -0.02(-0.81%)
Aug 28, 2017 2.040 2.040 2.007 2.007 11,695 +0.00(+0.00%)
Aug 25, 2017 2.032 2.056 2.007 2.007 6,279 +0.02(+0.82%)
Aug 24, 2017 2.072 2.113 1.983 1.991 46,248 -0.03(-1.61%)
Aug 22, 2017 2.023 2.023 2.023 6 -0.01(-0.40%)
Aug 21, 2017 2.072 2.072 2.032 2.032 5,448 +0.01(+0.40%)
Aug 18, 2017 2.040 2.040 1.999 2.023 12,952 -0.03(-1.58%)
Aug 17, 2017 2.056 2.056 2.056 2.056 1,300 -0.02(-0.78%)
Aug 16, 2017 2.105 2.145 2.072 2.072 11,016 -0.04(-1.92%)
Aug 15, 2017 2.103 2.113 2.088 2.113 11,103 -0.01(-0.38%)
Aug 14, 2017 2.115 2.129 2.080 2.121 2,733 +0.02(+1.16%)
Aug 11, 2017 2.129 2.129 2.097 2.097 934 -0.02(-0.77%)
Aug 10, 2017 2.121 2.129 2.105 2.113 1,317 +0.00(+0.00%)
Aug 09, 2017 2.186 2.194 2.080 2.113 13,051 -0.08(-3.70%)
Aug 08, 2017 2.218 2.218 2.186 2.194 30,488 -0.05(-2.17%)
Aug 07, 2017 2.259 2.259 2.243 2.243 3,103 -0.07(-3.16%)
Aug 04, 2017 2.243 2.316 2.236 2.316 2,434 +0.10(+4.40%)
Aug 03, 2017 2.227 2.227 2.218 2.218 530 +0.02(+0.74%)
Aug 02, 2017 2.186 2.202 2.186 2.202 2,575 -0.12(-5.11%)
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.