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

Pangaea Logistics So (NQ: PANL )

8.270 +0.070 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2020 1.887 1.955 1.879 1.938 7,033 -0.06(-2.94%)
Apr 30, 2020 1.896 1.996 1.896 1.996 14,644 +0.07(+3.48%)
Apr 29, 2020 1.787 1.929 1.787 1.929 14,394 +0.11(+5.99%)
Apr 28, 2020 1.845 1.845 1.736 1.820 9,441 -0.03(-1.36%)
Apr 27, 2020 1.804 1.845 1.720 1.845 8,977 +0.00(+0.00%)
Apr 24, 2020 1.795 1.845 1.793 1.845 8,106 +0.04(+2.33%)
Apr 23, 2020 1.661 1.804 1.644 1.804 20,470 +0.13(+7.50%)
Apr 22, 2020 1.678 1.678 1.632 1.678 7,379 +0.00(+0.00%)
Apr 21, 2020 1.720 2.223 1.594 1.678 172,096 -0.04(-2.44%)
Apr 20, 2020 1.711 1.720 1.661 1.720 40,781 +0.02(+0.98%)
Apr 17, 2020 1.665 1.720 1.647 1.703 6,079 +0.08(+5.18%)
Apr 16, 2020 1.703 1.711 1.619 1.619 5,949 -0.05(-3.01%)
Apr 15, 2020 1.665 1.720 1.586 1.669 25,987 -0.03(-1.97%)
Apr 14, 2020 1.619 1.711 1.619 1.703 32,880 +0.08(+5.18%)
Apr 13, 2020 1.611 1.619 1.577 1.619 3,650 +0.00(+0.00%)
Apr 09, 2020 1.602 1.648 1.544 1.619 20,623 +0.01(+0.52%)
Apr 08, 2020 1.619 1.627 1.585 1.611 27,475 -0.01(-0.52%)
Apr 07, 2020 1.636 1.762 1.502 1.619 62,704 +0.07(+4.32%)
Apr 06, 2020 1.577 1.661 1.552 1.552 11,035 -0.02(-1.33%)
Apr 03, 2020 1.644 1.669 1.552 1.573 5,006 -0.00(-0.27%)
Apr 02, 2020 1.636 1.678 1.577 1.577 6,339 -0.06(-3.59%)
Apr 01, 2020 1.678 1.703 1.606 1.636 21,884 -0.04(-2.50%)
Mar 31, 2020 1.678 1.745 1.653 1.678 5,902 +0.03(+1.52%)
Mar 30, 2020 1.484 1.753 1.484 1.653 7,071 +0.05(+3.14%)
Mar 27, 2020 1.644 1.678 1.476 1.602 13,112 -0.04(-2.55%)
Mar 26, 2020 1.585 1.762 1.585 1.644 5,630 +0.09(+5.95%)
Mar 25, 2020 1.594 1.699 1.481 1.552 49,662 +0.02(+1.37%)
Mar 24, 2020 1.401 1.569 1.401 1.531 10,333 +0.15(+10.61%)
Mar 23, 2020 1.384 1.416 1.367 1.384 10,702 -0.04(-2.94%)
Mar 20, 2020 1.426 1.661 1.405 1.426 29,444 +0.07(+4.93%)
Mar 19, 2020 1.426 1.434 1.342 1.359 27,886 -0.08(-5.26%)
Mar 18, 2020 1.644 1.674 1.426 1.434 75,932 -0.21(-12.76%)
Mar 17, 2020 1.678 1.741 1.594 1.644 46,550 -0.03(-2.00%)
Mar 16, 2020 1.686 1.736 1.678 1.678 35,328 -0.17(-9.09%)
Mar 13, 2020 1.913 1.913 1.845 1.845 19,073 -0.07(-3.51%)
Mar 12, 2020 1.929 1.971 1.887 1.913 55,277 -0.13(-6.56%)
Mar 11, 2020 2.114 2.118 2.007 2.047 22,520 -0.16(-7.22%)
Mar 10, 2020 2.223 2.223 2.174 2.206 14,116 -0.01(-0.57%)
Mar 09, 2020 2.223 2.265 2.181 2.219 34,361 -0.05(-2.40%)
Mar 06, 2020 2.215 2.282 2.198 2.273 12,397 +0.03(+1.12%)
Mar 05, 2020 2.231 2.265 2.231 2.248 8,481 -0.04(-1.83%)
Mar 04, 2020 2.298 2.298 2.290 2.290 2,371 -0.01(-0.37%)
Mar 03, 2020 2.240 2.298 2.223 2.298 16,645 +0.03(+1.48%)
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.