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

Pangaea Logistics So (NQ: PANL )

7.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 29, 2017 2.989 2.989 2.989 0 -0.26(-8.00%)
Dec 28, 2017 3.208 3.248 3.184 3.248 47,841 +0.00(+0.00%)
Dec 27, 2017 3.216 3.248 3.216 3.248 19,580 +0.01(+0.25%)
Dec 26, 2017 3.167 3.248 3.102 3.240 33,927 +0.26(+8.72%)
Dec 22, 2017 2.940 3.110 2.875 2.980 12,164 -0.03(-1.08%)
Dec 21, 2017 2.980 3.127 2.980 3.013 21,868 +0.04(+1.34%)
Dec 20, 2017 3.240 3.240 2.924 2.973 34,609 -0.28(-8.48%)
Dec 19, 2017 3.248 3.248 3.175 3.248 11,334 -0.02(-0.50%)
Dec 18, 2017 3.184 3.630 3.184 3.265 56,753 -0.39(-10.67%)
Dec 15, 2017 3.265 3.655 3.175 3.655 50,427 +0.49(+15.38%)
Dec 14, 2017 3.208 3.232 3.167 3.167 25,020 -0.04(-1.27%)
Dec 13, 2017 3.127 3.208 3.074 3.208 8,732 -0.03(-1.00%)
Dec 12, 2017 3.240 3.411 3.167 3.240 22,955 +0.02(+0.76%)
Dec 11, 2017 3.281 3.638 3.176 3.216 50,278 +0.13(+4.21%)
Dec 08, 2017 3.175 3.175 3.078 3.086 89,384 -0.11(-3.55%)
Dec 07, 2017 3.045 3.248 3.045 3.200 48,916 +0.18(+5.91%)
Dec 06, 2017 3.240 3.403 3.021 3.021 31,445 -0.22(-6.77%)
Dec 05, 2017 3.232 3.468 3.224 3.240 74,429 +0.02(+0.76%)
Dec 04, 2017 3.370 3.573 3.086 3.216 142,312 -0.28(-8.12%)
Dec 01, 2017 3.630 3.709 3.403 3.500 238,152 -0.08(-2.27%)
Nov 30, 2017 3.646 3.711 3.573 3.581 16,322 -0.04(-1.12%)
Nov 29, 2017 3.590 3.760 3.573 3.622 19,748 -0.04(-1.11%)
Nov 28, 2017 3.622 3.663 3.310 3.663 80,885 +0.01(+0.22%)
Nov 27, 2017 3.793 3.988 3.533 3.655 40,289 +0.05(+1.35%)
Nov 24, 2017 3.541 4.101 3.541 3.606 58,593 +0.03(+0.91%)
Nov 22, 2017 3.614 3.663 3.565 3.573 47,612 -0.02(-0.45%)
Nov 21, 2017 3.996 3.996 3.533 3.590 88,496 -0.05(-1.34%)
Nov 20, 2017 3.858 3.858 3.606 3.638 57,631 +0.08(+2.28%)
Nov 17, 2017 3.184 3.776 3.184 3.557 97,030 +0.35(+10.89%)
Nov 16, 2017 3.330 3.427 2.875 3.208 117,931 -0.09(-2.71%)
Nov 15, 2017 4.012 4.012 3.248 3.297 72,199 -0.49(-12.88%)
Nov 14, 2017 3.655 4.182 3.516 3.784 185,150 +0.13(+3.56%)
Nov 13, 2017 4.061 4.467 3.419 3.655 148,035 -0.31(-7.79%)
Nov 10, 2017 3.435 6.822 3.434 3.963 1,934,692 +0.16(+4.27%)
Nov 09, 2017 2.932 4.126 2.931 3.801 796,671 +0.56(+17.29%)
Nov 08, 2017 2.696 3.362 2.696 3.240 627,643 +0.52(+19.10%)
Nov 07, 2017 2.842 2.883 2.518 2.721 614,796 +0.11(+4.36%)
Nov 06, 2017 1.949 2.753 1.949 2.607 758,503 +0.68(+35.45%)
Nov 03, 2017 1.908 2.079 1.827 1.925 139,591 +0.04(+2.16%)
Nov 02, 2017 1.917 1.917 1.884 1.884 6,162 -0.06(-2.92%)
Nov 01, 2017 1.957 1.957 1.908 1.941 4,844 -0.01(-0.42%)
Oct 31, 2017 1.917 1.949 1.906 1.949 7,485 +0.03(+1.72%)
Oct 30, 2017 2.022 2.022 1.908 1.916 11,878 -0.03(-1.70%)
Oct 27, 2017 1.957 1.990 1.941 1.949 23,615 +0.03(+1.39%)
Oct 26, 2017 1.925 1.925 1.922 1.922 1,845 +0.01(+0.30%)
Oct 25, 2017 1.949 1.949 1.908 1.917 6,764 -0.04(-1.96%)
Oct 24, 2017 1.949 1.957 1.947 1.955 8,034 +0.04(+2.00%)
Oct 23, 2017 1.925 1.941 1.876 1.917 11,242 +0.01(+0.43%)
Oct 20, 2017 1.892 1.949 1.884 1.908 14,155 +0.00(+0.00%)
Oct 19, 2017 1.949 1.949 1.884 1.908 6,905 -0.04(-2.08%)
Oct 18, 2017 1.941 1.949 1.884 1.949 5,273 +0.01(+0.42%)
Oct 17, 2017 1.949 1.949 1.925 1.941 29,051 +0.03(+1.70%)
Oct 16, 2017 1.949 1.949 1.884 1.908 14,150 -0.02(-0.84%)
Oct 13, 2017 1.917 1.941 1.892 1.925 17,264 +0.04(+2.16%)
Oct 12, 2017 1.876 1.941 1.876 1.884 1,906 +0.02(+0.87%)
Oct 11, 2017 1.893 1.924 1.868 1.868 13,078 -0.05(-2.54%)
Oct 10, 2017 1.941 2.022 1.884 1.917 32,548 -0.02(-1.26%)
Oct 09, 2017 1.868 1.949 1.868 1.941 6,045 +0.06(+3.02%)
Oct 06, 2017 1.835 1.884 1.835 1.884 985 +0.02(+0.87%)
Oct 05, 2017 1.933 1.933 1.827 1.868 3,750 +0.04(+2.22%)
Oct 04, 2017 1.884 1.941 1.827 1.827 12,727 -0.08(-4.26%)
Oct 03, 2017 1.900 1.990 1.884 1.908 4,998 +0.00(+0.17%)
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.