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 -0.090 (-1.14%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 13, 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 2.524 2.524 2.446 2.475 5,731 -0.08(-3.00%)
Apr 27, 2018 2.340 2.552 2.340 2.552 19,209 +0.13(+5.37%)
Apr 26, 2018 2.409 2.479 2.357 2.422 22,284 -0.07(-2.93%)
Apr 25, 2018 2.519 2.584 2.479 2.495 53,307 -0.09(-3.46%)
Apr 24, 2018 2.600 2.617 2.519 2.584 24,508 +0.02(+0.63%)
Apr 23, 2018 2.641 2.730 2.568 2.568 10,152 -0.11(-3.95%)
Apr 20, 2018 2.844 2.844 2.519 2.674 19,695 -0.15(-5.19%)
Apr 19, 2018 2.625 2.835 2.585 2.820 26,704 +0.20(+7.76%)
Apr 18, 2018 2.699 2.699 2.617 2.617 12,651 -0.07(-2.42%)
Apr 17, 2018 2.657 2.739 2.657 2.682 24,565 +0.08(+3.13%)
Apr 16, 2018 2.649 2.735 2.479 2.600 33,168 +0.05(+1.91%)
Apr 13, 2018 2.820 2.820 2.405 2.552 137,557 +0.08(+3.29%)
Apr 12, 2018 2.438 2.641 2.324 2.470 67,452 +0.10(+4.11%)
Apr 11, 2018 2.259 2.617 2.235 2.373 84,575 +0.04(+1.74%)
Apr 10, 2018 2.275 2.308 2.194 2.332 52,024 +0.07(+3.24%)
Apr 09, 2018 2.243 2.259 2.210 2.259 6,629 +0.04(+1.83%)
Apr 06, 2018 2.275 2.438 2.015 2.218 91,534 -0.06(-2.50%)
Apr 05, 2018 2.162 2.397 1.975 2.275 29,518 +0.29(+14.75%)
Apr 04, 2018 1.908 2.080 1.908 1.983 19,366 -0.07(-3.56%)
Apr 03, 2018 2.072 2.194 2.056 2.056 17,673 +0.01(+0.40%)
Apr 02, 2018 2.113 2.210 1.910 2.048 36,646 -0.11(-4.91%)
Mar 29, 2018 2.153 2.153 2.153 0 -0.07(-3.28%)
Mar 28, 2018 2.292 2.292 2.194 2.227 54,039 -0.10(-4.20%)
Mar 27, 2018 2.438 2.438 2.316 2.324 10,876 -0.11(-4.67%)
Mar 26, 2018 2.389 2.454 2.340 2.438 9,952 +0.11(+4.90%)
Mar 23, 2018 2.470 2.470 2.275 2.324 74,177 -0.15(-5.92%)
Mar 22, 2018 2.682 2.682 2.430 2.470 152,781 -0.11(-4.09%)
Mar 21, 2018 2.560 2.592 2.454 2.576 49,080 +0.15(+6.00%)
Mar 20, 2018 2.544 2.544 2.374 2.430 24,672 -0.11(-4.16%)
Mar 19, 2018 2.576 2.584 2.511 2.535 35,904 -0.04(-1.58%)
Mar 16, 2018 2.552 2.600 2.511 2.576 60,407 +0.06(+2.26%)
Mar 15, 2018 2.462 2.600 2.414 2.519 37,084 +0.08(+3.33%)
Mar 14, 2018 2.430 2.495 2.373 2.438 19,717 -0.02(-0.66%)
Mar 13, 2018 2.446 2.454 2.403 2.454 6,702 -0.03(-1.31%)
Mar 12, 2018 2.617 2.633 2.438 2.487 19,541 -0.11(-4.37%)
Mar 09, 2018 2.617 2.698 2.568 2.600 54,622 +0.01(+0.31%)
Mar 08, 2018 2.544 2.609 2.527 2.592 14,939 +0.07(+2.90%)
Mar 07, 2018 2.755 2.755 2.519 2.519 19,410 -0.23(-8.28%)
Mar 06, 2018 2.804 2.925 2.647 2.747 135,090 -0.06(-2.03%)
Mar 05, 2018 2.422 2.804 2.256 2.804 100,384 +0.17(+6.48%)
Mar 02, 2018 2.210 2.633 2.210 2.633 12,287 +0.44(+19.91%)
Mar 01, 2018 2.178 2.302 2.178 2.196 10,585 +0.00(+0.08%)
Feb 28, 2018 2.186 2.227 2.149 2.194 40,029 +0.01(+0.37%)
Feb 27, 2018 2.235 2.318 2.121 2.186 5,788 -0.04(-1.82%)
Feb 26, 2018 2.284 2.284 2.210 2.227 34,281 -0.04(-1.79%)
Feb 23, 2018 2.324 2.344 2.267 2.267 12,156 -0.05(-2.11%)
Feb 22, 2018 2.365 2.376 2.191 2.316 55,798 -0.07(-3.06%)
Feb 21, 2018 2.251 2.519 2.129 2.389 60,729 +0.15(+6.91%)
Feb 20, 2018 2.332 2.438 2.129 2.235 39,714 -0.10(-4.18%)
Feb 16, 2018 2.332 2.332 2.332 0 +0.19(+8.71%)
Feb 15, 2018 2.032 2.145 1.869 2.145 70,095 +0.20(+10.46%)
Feb 14, 2018 2.032 1.731 1.942 286,161 +0.20(+11.16%)
Feb 13, 2018 1.757 1.784 1.747 1.747 59,238 -0.02(-1.38%)
Feb 12, 2018 1.763 1.780 1.755 1.772 212,077 -0.01(-0.46%)
Feb 09, 2018 1.828 1.834 1.755 1.780 57,161 -0.06(-3.10%)
Feb 08, 2018 1.829 1.869 1.829 1.837 21,197 -0.03(-1.74%)
Feb 07, 2018 1.942 1.942 1.828 1.869 66,335 -0.07(-3.77%)
Feb 06, 2018 1.950 1.958 1.877 1.942 76,531 -0.04(-2.05%)
Feb 05, 2018 1.910 1.987 1.884 1.983 16,803 +0.05(+2.52%)
Feb 02, 2018 1.967 1.967 1.887 1.934 321,236 -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.