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

Pangaea Logistics So (NQ: PANL )

8.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Aug 31, 2021 4.143 4.212 4.096 4.203 366,421 +0.07(+1.77%)
Aug 30, 2021 4.173 4.207 4.071 4.130 548,659 +0.00(+0.00%)
Aug 27, 2021 4.122 4.232 4.088 4.130 694,702 +0.03(+0.62%)
Aug 26, 2021 4.113 4.113 3.960 4.105 224,092 +0.02(+0.42%)
Aug 25, 2021 4.096 4.130 4.037 4.088 247,376 -0.01(-0.21%)
Aug 24, 2021 4.088 4.143 4.003 4.096 1,652,504 +0.01(+0.21%)
Aug 23, 2021 4.190 4.206 4.050 4.088 249,197 -0.07(-1.64%)
Aug 20, 2021 4.096 4.164 4.062 4.156 226,311 +0.06(+1.46%)
Aug 19, 2021 4.045 4.096 3.951 4.096 166,638 -0.01(-0.21%)
Aug 18, 2021 4.062 4.190 4.054 4.105 151,347 -0.01(-0.21%)
Aug 17, 2021 4.113 4.139 4.011 4.113 128,699 -0.03(-0.82%)
Aug 16, 2021 3.943 4.207 3.849 4.147 416,678 +0.14(+3.62%)
Aug 13, 2021 4.181 4.211 3.943 4.003 450,873 -0.21(-5.05%)
Aug 12, 2021 4.207 4.232 4.164 4.215 181,679 -0.02(-0.40%)
Aug 11, 2021 4.232 4.301 4.156 4.232 616,223 +0.00(+0.00%)
Aug 10, 2021 4.190 4.250 4.147 4.232 439,073 +0.03(+0.61%)
Aug 09, 2021 4.207 4.207 4.028 4.207 244,706 +0.02(+0.41%)
Aug 06, 2021 4.224 4.224 4.139 4.190 119,432 +0.00(+0.00%)
Aug 05, 2021 4.122 4.258 4.105 4.190 206,038 +0.09(+2.29%)
Aug 04, 2021 4.122 4.190 4.079 4.096 88,002 -0.09(-2.04%)
Aug 03, 2021 4.224 4.224 4.011 4.181 189,462 +0.09(+2.29%)
Aug 02, 2021 4.054 4.207 4.020 4.088 179,229 +0.08(+1.91%)
Jul 30, 2021 4.139 4.156 3.986 4.011 188,532 -0.14(-3.48%)
Jul 29, 2021 4.020 4.181 3.998 4.156 105,342 +0.17(+4.27%)
Jul 28, 2021 4.003 4.062 3.934 3.986 92,372 -0.01(-0.21%)
Jul 27, 2021 4.173 4.181 3.960 3.994 280,136 -0.15(-3.70%)
Jul 26, 2021 4.105 4.156 4.054 4.147 316,529 +0.09(+2.31%)
Jul 23, 2021 3.986 4.096 3.883 4.054 291,010 +0.10(+2.59%)
Jul 22, 2021 3.977 3.977 3.883 3.951 203,929 +0.02(+0.43%)
Jul 21, 2021 3.807 3.960 3.807 3.934 230,623 +0.19(+5.00%)
Jul 20, 2021 3.662 3.807 3.628 3.747 375,376 +0.13(+3.53%)
Jul 19, 2021 3.577 3.692 3.475 3.619 482,475 +0.00(+0.00%)
Jul 16, 2021 3.892 3.892 3.611 3.619 624,847 -0.24(-6.18%)
Jul 15, 2021 3.781 3.900 3.781 3.858 236,717 +0.10(+2.72%)
Jul 14, 2021 3.849 3.926 3.730 3.756 412,264 -0.10(-2.65%)
Jul 13, 2021 4.020 4.020 3.790 3.858 343,489 -0.14(-3.41%)
Jul 12, 2021 3.892 4.028 3.858 3.994 357,617 +0.05(+1.30%)
Jul 09, 2021 3.798 3.994 3.798 3.943 290,435 +0.12(+3.12%)
Jul 08, 2021 3.832 3.917 3.798 3.824 292,341 -0.20(-4.87%)
Jul 07, 2021 3.917 4.079 3.713 4.020 581,915 +0.11(+2.83%)
Jul 06, 2021 4.113 4.164 3.790 3.909 711,552 -0.21(-5.17%)
Jul 02, 2021 4.139 4.164 4.054 4.122 184,172 -0.02(-0.41%)
Jul 01, 2021 4.309 4.309 4.028 4.139 433,519 -0.14(-3.19%)
Jun 30, 2021 4.250 4.284 4.139 4.275 291,907 +0.04(+1.01%)
Jun 29, 2021 4.130 4.241 4.062 4.232 276,972 +0.13(+3.11%)
Jun 28, 2021 4.369 4.386 4.062 4.105 510,755 -0.23(-5.21%)
Jun 25, 2021 4.556 4.556 4.284 4.330 2,320,773 -0.17(-3.88%)
Jun 24, 2021 4.548 4.548 4.360 4.505 658,422 +0.03(+0.76%)
Jun 23, 2021 4.224 4.590 4.215 4.471 1,148,642 +0.26(+6.06%)
Jun 22, 2021 4.164 4.224 4.011 4.215 398,235 +0.09(+2.06%)
Jun 21, 2021 4.232 4.352 4.088 4.130 700,650 -0.03(-0.82%)
Jun 18, 2021 4.122 4.164 3.943 4.164 814,715 +0.00(+0.00%)
Jun 17, 2021 4.284 4.386 4.045 4.164 909,820 -0.09(-2.00%)
Jun 16, 2021 4.164 4.284 4.054 4.250 1,059,582 +0.09(+2.25%)
Jun 15, 2021 3.858 4.164 3.798 4.156 2,169,397 +0.44(+11.93%)
Jun 14, 2021 3.704 3.773 3.679 3.713 938,623 +0.09(+2.59%)
Jun 11, 2021 3.534 3.790 3.406 3.619 5,004,676 +0.10(+2.91%)
Jun 10, 2021 3.534 3.551 3.466 3.517 304,733 +0.03(+0.73%)
Jun 09, 2021 3.509 3.517 3.449 3.492 229,264 +0.00(+0.00%)
Jun 08, 2021 3.534 3.551 3.455 3.492 256,833 +0.01(+0.24%)
Jun 07, 2021 3.517 3.517 3.338 3.483 636,269 -0.04(-1.21%)
Jun 04, 2021 3.398 3.560 3.347 3.526 406,316 +0.12(+3.50%)
Jun 03, 2021 3.441 3.453 3.347 3.406 222,449 -0.03(-0.74%)
Jun 02, 2021 3.568 3.568 3.406 3.432 415,208 -0.09(-2.66%)
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.