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

Pangaea Logistics So (NQ: PANL )

7.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2018 2.554 2.554 2.475 2.505 5,664 -0.08(-3.00%)
Apr 27, 2018 2.368 2.582 2.368 2.582 18,983 +0.13(+5.37%)
Apr 26, 2018 2.438 2.508 2.385 2.450 22,022 -0.07(-2.93%)
Apr 25, 2018 2.549 2.615 2.508 2.524 52,680 -0.09(-3.46%)
Apr 24, 2018 2.631 2.648 2.549 2.615 24,219 +0.02(+0.63%)
Apr 23, 2018 2.672 2.763 2.598 2.598 10,032 -0.11(-3.95%)
Apr 20, 2018 2.878 2.878 2.549 2.705 19,463 -0.15(-5.19%)
Apr 19, 2018 2.656 2.869 2.616 2.853 26,390 +0.21(+7.76%)
Apr 18, 2018 2.731 2.731 2.648 2.648 12,502 -0.07(-2.42%)
Apr 17, 2018 2.689 2.771 2.689 2.714 24,277 +0.08(+3.13%)
Apr 16, 2018 2.681 2.767 2.509 2.631 32,778 +0.05(+1.91%)
Apr 13, 2018 2.853 2.853 2.434 2.582 135,940 +0.08(+3.29%)
Apr 12, 2018 2.467 2.672 2.352 2.500 66,659 +0.10(+4.11%)
Apr 11, 2018 2.286 2.648 2.261 2.401 83,581 +0.04(+1.74%)
Apr 10, 2018 2.302 2.335 2.220 2.360 51,413 +0.07(+3.24%)
Apr 09, 2018 2.270 2.286 2.237 2.286 6,551 +0.04(+1.83%)
Apr 06, 2018 2.302 2.467 2.039 2.245 90,458 -0.06(-2.50%)
Apr 05, 2018 2.187 2.426 1.998 2.302 29,171 +0.30(+14.75%)
Apr 04, 2018 1.931 2.105 1.931 2.006 19,139 -0.07(-3.56%)
Apr 03, 2018 2.097 2.220 2.080 2.080 17,465 +0.01(+0.40%)
Apr 02, 2018 2.138 2.237 1.932 2.072 36,215 -0.11(-4.91%)
Mar 29, 2018 2.179 2.179 2.179 0 -0.07(-3.28%)
Mar 28, 2018 2.319 2.319 2.220 2.253 53,403 -0.10(-4.20%)
Mar 27, 2018 2.467 2.467 2.344 2.352 10,749 -0.12(-4.67%)
Mar 26, 2018 2.418 2.483 2.368 2.467 9,835 +0.12(+4.90%)
Mar 23, 2018 2.500 2.500 2.302 2.352 73,305 -0.15(-5.92%)
Mar 22, 2018 2.714 2.714 2.459 2.500 150,985 -0.11(-4.09%)
Mar 21, 2018 2.590 2.623 2.483 2.606 48,503 +0.15(+6.00%)
Mar 20, 2018 2.574 2.574 2.402 2.459 24,382 -0.11(-4.16%)
Mar 19, 2018 2.607 2.615 2.541 2.566 35,482 -0.04(-1.58%)
Mar 16, 2018 2.582 2.631 2.541 2.607 59,697 +0.06(+2.26%)
Mar 15, 2018 2.492 2.631 2.442 2.549 36,648 +0.08(+3.33%)
Mar 14, 2018 2.459 2.524 2.401 2.467 19,485 -0.02(-0.66%)
Mar 13, 2018 2.475 2.483 2.431 2.483 6,624 -0.03(-1.31%)
Mar 12, 2018 2.648 2.664 2.467 2.516 19,311 -0.12(-4.37%)
Mar 09, 2018 2.648 2.730 2.598 2.631 53,980 +0.01(+0.31%)
Mar 08, 2018 2.574 2.640 2.557 2.623 14,763 +0.07(+2.90%)
Mar 07, 2018 2.788 2.788 2.549 2.549 19,182 -0.23(-8.28%)
Mar 06, 2018 2.837 2.960 2.678 2.779 133,502 -0.06(-2.03%)
Mar 05, 2018 2.450 2.837 2.283 2.837 99,204 +0.17(+6.48%)
Mar 02, 2018 2.237 2.664 2.237 2.664 12,142 +0.44(+19.91%)
Mar 01, 2018 2.204 2.329 2.204 2.222 10,460 +0.00(+0.08%)
Feb 28, 2018 2.212 2.253 2.174 2.220 39,558 +0.01(+0.37%)
Feb 27, 2018 2.261 2.346 2.146 2.212 5,720 -0.04(-1.82%)
Feb 26, 2018 2.311 2.311 2.237 2.253 33,878 -0.04(-1.79%)
Feb 23, 2018 2.352 2.372 2.294 2.294 12,013 -0.05(-2.10%)
Feb 22, 2018 2.393 2.404 2.217 2.344 55,142 -0.07(-3.06%)
Feb 21, 2018 2.278 2.549 2.154 2.418 60,015 +0.16(+6.91%)
Feb 20, 2018 2.360 2.467 2.154 2.261 39,247 -0.10(-4.18%)
Feb 16, 2018 2.360 2.360 2.360 0 +0.19(+8.71%)
Feb 15, 2018 2.056 2.171 1.891 2.171 69,271 +0.21(+10.46%)
Feb 14, 2018 2.056 1.752 1.965 282,797 +0.20(+11.16%)
Feb 13, 2018 1.778 1.805 1.768 1.768 58,541 -0.02(-1.38%)
Feb 12, 2018 1.784 1.801 1.776 1.793 209,584 -0.01(-0.46%)
Feb 09, 2018 1.850 1.856 1.776 1.801 56,489 -0.06(-3.10%)
Feb 08, 2018 1.850 1.891 1.850 1.858 20,948 -0.03(-1.74%)
Feb 07, 2018 1.965 1.965 1.850 1.891 65,555 -0.07(-3.77%)
Feb 06, 2018 1.974 1.982 1.900 1.965 75,631 -0.04(-2.05%)
Feb 05, 2018 1.932 2.011 1.907 2.006 16,605 +0.05(+2.52%)
Feb 02, 2018 1.990 1.990 1.909 1.957 317,459 -0.03(-1.65%)
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.