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

Pangaea Logistics So (NQ: PANL )

7.790 -0.110 (-1.39%)
Streaming Delayed Price Updated: 2:35 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 (%)
Jul 31, 2020 1.753 1.753 1.695 1.711 9,059 -0.04(-2.39%)
Jul 30, 2020 1.720 1.787 1.720 1.753 9,653 -0.04(-2.34%)
Jul 29, 2020 1.745 1.871 1.745 1.795 5,711 +0.08(+4.90%)
Jul 28, 2020 1.720 1.753 1.711 1.711 5,285 -0.04(-2.39%)
Jul 27, 2020 1.732 1.753 1.732 1.753 5,704 +0.04(+2.45%)
Jul 24, 2020 1.711 1.736 1.711 1.711 5,125 -0.03(-1.45%)
Jul 23, 2020 1.745 1.783 1.736 1.736 3,004 -0.06(-3.27%)
Jul 22, 2020 1.795 1.804 1.715 1.795 10,797 -0.01(-0.47%)
Jul 21, 2020 1.728 1.837 1.728 1.804 7,867 +0.06(+3.37%)
Jul 20, 2020 1.778 1.778 1.745 1.745 3,234 -0.03(-1.89%)
Jul 17, 2020 1.762 1.812 1.686 1.778 25,033 +0.00(+0.00%)
Jul 16, 2020 1.829 1.829 1.762 1.778 5,080 -0.08(-4.07%)
Jul 15, 2020 1.820 1.913 1.745 1.854 28,774 +0.08(+4.74%)
Jul 14, 2020 1.753 1.804 1.728 1.770 15,419 +0.03(+1.93%)
Jul 13, 2020 1.795 1.795 1.736 1.736 19,352 -0.05(-2.82%)
Jul 10, 2020 1.845 1.845 1.720 1.787 28,371 -0.02(-0.93%)
Jul 09, 2020 1.820 1.820 1.736 1.804 22,619 -0.06(-3.15%)
Jul 08, 2020 1.787 1.879 1.720 1.862 22,896 +0.04(+2.30%)
Jul 07, 2020 1.929 1.929 1.812 1.820 19,875 -0.08(-4.40%)
Jul 06, 2020 1.887 1.938 1.854 1.904 19,465 +0.00(+0.00%)
Jul 02, 2020 1.946 1.962 1.896 1.904 9,655 -0.07(-3.40%)
Jul 01, 2020 2.097 2.097 1.971 1.971 13,263 -0.13(-6.37%)
Jun 30, 2020 2.391 2.391 2.097 2.106 24,154 -0.24(-10.36%)
Jun 29, 2020 2.022 2.349 2.013 2.349 100,659 +0.34(+17.15%)
Jun 26, 2020 2.181 2.458 1.971 2.005 1,090,997 -0.14(-6.64%)
Jun 25, 2020 2.114 2.215 2.106 2.147 87,147 +0.00(+0.00%)
Jun 24, 2020 2.114 2.173 2.005 2.147 46,589 +0.07(+3.23%)
Jun 23, 2020 2.173 2.189 2.047 2.080 57,609 -0.02(-0.80%)
Jun 22, 2020 2.147 2.240 2.030 2.097 67,764 -0.06(-2.72%)
Jun 19, 2020 1.929 2.181 1.900 2.156 35,285 +0.14(+7.08%)
Jun 18, 2020 2.215 2.215 1.976 2.013 17,607 -0.20(-9.09%)
Jun 17, 2020 2.097 2.215 2.080 2.215 75,951 +0.12(+5.60%)
Jun 16, 2020 1.971 2.097 1.770 2.097 45,454 +0.18(+9.17%)
Jun 15, 2020 1.946 1.971 1.820 1.921 34,456 -0.01(-0.43%)
Jun 12, 2020 1.762 1.929 1.762 1.929 25,749 +0.18(+10.05%)
Jun 11, 2020 1.845 1.938 1.745 1.753 53,147 -0.19(-9.91%)
Jun 10, 2020 1.904 1.963 1.795 1.946 45,197 +0.08(+4.50%)
Jun 09, 2020 1.862 1.967 1.820 1.862 41,796 +0.03(+1.37%)
Jun 08, 2020 1.787 1.963 1.720 1.837 137,054 +0.08(+4.29%)
Jun 05, 2020 1.711 1.971 1.711 1.762 64,849 +0.05(+2.94%)
Jun 04, 2020 1.644 1.711 1.627 1.711 56,615 +0.00(+0.00%)
Jun 03, 2020 1.711 1.711 1.627 1.711 30,759 +0.03(+1.49%)
Jun 02, 2020 1.695 1.711 1.585 1.686 15,431 +0.05(+3.08%)
Jun 01, 2020 1.745 1.745 1.544 1.636 35,736 -0.11(-6.25%)
May 29, 2020 1.644 1.778 1.636 1.745 41,365 +0.10(+6.12%)
May 28, 2020 1.669 1.678 1.644 1.644 19,353 -0.03(-2.00%)
May 27, 2020 1.678 1.711 1.627 1.678 33,423 -0.01(-0.50%)
May 26, 2020 1.711 1.711 1.636 1.686 21,810 -0.03(-1.47%)
May 22, 2020 1.678 1.711 1.644 1.711 7,629 +0.06(+3.55%)
May 21, 2020 1.703 1.703 1.653 1.653 30,288 -0.02(-1.01%)
May 20, 2020 1.711 1.720 1.636 1.669 23,821 +0.02(+1.02%)
May 19, 2020 1.703 1.732 1.653 1.653 15,190 -0.02(-1.01%)
May 18, 2020 1.653 1.757 1.653 1.669 33,784 -0.01(-0.50%)
May 15, 2020 1.703 1.711 1.669 1.678 26,345 -0.06(-3.38%)
May 14, 2020 1.728 1.955 1.669 1.736 55,069 -0.08(-4.17%)
May 13, 2020 1.787 2.080 1.762 1.812 16,813 -0.13(-6.49%)
May 12, 2020 1.946 1.971 1.845 1.938 7,801 -0.03(-1.70%)
May 11, 2020 2.055 2.122 1.867 1.971 24,454 -0.08(-4.08%)
May 08, 2020 1.963 2.055 1.955 2.055 19,311 +0.00(+0.00%)
May 07, 2020 1.903 2.055 1.903 2.055 10,412 +0.14(+7.46%)
May 06, 2020 1.887 1.946 1.862 1.913 6,645 -0.04(-2.15%)
May 05, 2020 1.988 1.988 1.929 1.955 11,352 +0.04(+2.19%)
May 04, 2020 1.854 1.938 1.854 1.913 12,187 -0.03(-1.30%)
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.