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

Pangaea Logistics Solutions Ltd. - Common Stock (NQ: PANL )

4.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 4.830 4.930 4.780 4.880 283,420 +0.13(+2.74%)
Mar 11, 2025 4.940 4.960 4.690 4.750 278,785 -0.16(-3.26%)
Mar 10, 2025 4.980 5.020 4.870 4.910 241,033 -0.09(-1.80%)
Mar 07, 2025 4.960 5.070 4.960 5.000 147,987 +0.04(+0.81%)
Mar 06, 2025 4.890 4.980 4.890 4.960 168,565 +0.05(+1.02%)
Mar 05, 2025 4.920 5.040 4.890 4.910 231,750 -0.01(-0.20%)
Mar 04, 2025 5.000 5.020 4.890 4.920 235,915 -0.10(-1.99%)
Mar 03, 2025 5.150 5.200 4.990 5.020 249,630 -0.10(-1.95%)
Feb 28, 2025 5.150 5.230 5.096 5.120 212,776 +0.04(+0.79%)
Feb 27, 2025 5.237 5.257 5.080 5.080 204,272 -0.15(-2.81%)
Feb 26, 2025 5.227 5.306 5.208 5.227 223,049 +0.04(+0.76%)
Feb 25, 2025 5.178 5.237 5.158 5.188 171,279 +0.04(+0.76%)
Feb 24, 2025 5.168 5.237 5.109 5.149 226,467 +0.05(+0.96%)
Feb 21, 2025 5.149 5.189 5.080 5.100 331,755 +0.00(+0.00%)
Feb 20, 2025 5.021 5.129 5.021 5.100 142,276 +0.02(+0.39%)
Feb 19, 2025 5.207 5.222 5.011 5.080 182,641 -0.12(-2.26%)
Feb 18, 2025 5.109 5.227 5.109 5.198 174,026 +0.10(+1.92%)
Feb 14, 2025 5.178 5.237 5.065 5.100 165,850 -0.04(-0.76%)
Feb 13, 2025 5.041 5.149 5.031 5.139 168,445 +0.11(+2.14%)
Feb 12, 2025 5.109 5.178 5.002 5.031 182,735 -0.10(-1.91%)
Feb 11, 2025 5.188 5.217 5.070 5.129 189,202 -0.09(-1.69%)
Feb 10, 2025 5.119 5.232 5.119 5.217 156,819 +0.12(+2.31%)
Feb 07, 2025 5.247 5.247 5.046 5.100 162,065 -0.10(-1.89%)
Feb 06, 2025 5.158 5.286 5.158 5.198 183,054 +0.03(+0.57%)
Feb 05, 2025 5.149 5.237 5.139 5.168 182,817 +0.04(+0.76%)
Feb 04, 2025 5.031 5.172 5.021 5.129 149,134 +0.17(+3.36%)
Feb 03, 2025 5.119 5.119 4.953 4.962 196,312 -0.19(-3.62%)
Jan 31, 2025 5.286 5.286 5.100 5.149 213,991 -0.11(-2.05%)
Jan 30, 2025 5.237 5.335 5.227 5.257 162,668 +0.02(+0.37%)
Jan 29, 2025 5.149 5.266 5.149 5.237 226,840 +0.10(+1.91%)
Jan 28, 2025 5.345 5.384 5.139 5.139 209,536 -0.20(-3.68%)
Jan 27, 2025 5.355 5.512 5.296 5.335 255,139 +0.00(+0.00%)
Jan 24, 2025 5.433 5.433 5.264 5.335 136,935 -0.06(-1.09%)
Jan 23, 2025 5.257 5.482 5.217 5.394 192,635 +0.09(+1.66%)
Jan 22, 2025 5.472 5.472 5.291 5.306 140,346 -0.15(-2.70%)
Jan 21, 2025 5.521 5.570 5.379 5.453 183,908 -0.12(-2.11%)
Jan 17, 2025 5.512 5.668 5.512 5.570 240,820 +0.03(+0.53%)
Jan 16, 2025 5.580 5.766 5.453 5.541 351,531 -0.05(-0.88%)
Jan 15, 2025 5.541 5.590 5.472 5.590 158,183 +0.09(+1.60%)
Jan 14, 2025 5.472 5.512 5.355 5.502 180,521 +0.05(+0.90%)
Jan 13, 2025 5.325 5.462 5.310 5.453 188,566 +0.13(+2.39%)
Jan 10, 2025 5.315 5.394 5.266 5.325 216,456 +0.00(+0.00%)
Jan 08, 2025 5.315 5.345 5.247 5.325 214,649 -0.03(-0.55%)
Jan 07, 2025 5.286 5.443 5.286 5.355 316,622 +0.06(+1.11%)
Jan 06, 2025 5.492 5.580 5.286 5.296 310,507 -0.20(-3.57%)
Jan 03, 2025 5.580 5.580 5.384 5.492 253,656 -0.04(-0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.