Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pangaea Logistics So (NQ: PANL )

7.750 -0.150 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2020 2.391 2.391 2.097 2.106 24,154 -0.24(-10.36%)
Jun 29, 2020 2.022 2.349 2.013 2.349 100,659 +0.34(+17.15%)
Jun 26, 2020 2.181 2.458 1.971 2.005 1,090,997 -0.14(-6.64%)
Jun 25, 2020 2.114 2.215 2.106 2.147 87,147 +0.00(+0.00%)
Jun 24, 2020 2.114 2.173 2.005 2.147 46,589 +0.07(+3.23%)
Jun 23, 2020 2.173 2.189 2.047 2.080 57,609 -0.02(-0.80%)
Jun 22, 2020 2.147 2.240 2.030 2.097 67,764 -0.06(-2.72%)
Jun 19, 2020 1.929 2.181 1.900 2.156 35,285 +0.14(+7.08%)
Jun 18, 2020 2.215 2.215 1.976 2.013 17,607 -0.20(-9.09%)
Jun 17, 2020 2.097 2.215 2.080 2.215 75,951 +0.12(+5.60%)
Jun 16, 2020 1.971 2.097 1.770 2.097 45,454 +0.18(+9.17%)
Jun 15, 2020 1.946 1.971 1.820 1.921 34,456 -0.01(-0.43%)
Jun 12, 2020 1.762 1.929 1.762 1.929 25,749 +0.18(+10.05%)
Jun 11, 2020 1.845 1.938 1.745 1.753 53,147 -0.19(-9.91%)
Jun 10, 2020 1.904 1.963 1.795 1.946 45,197 +0.08(+4.50%)
Jun 09, 2020 1.862 1.967 1.820 1.862 41,796 +0.03(+1.37%)
Jun 08, 2020 1.787 1.963 1.720 1.837 137,054 +0.08(+4.29%)
Jun 05, 2020 1.711 1.971 1.711 1.762 64,849 +0.05(+2.94%)
Jun 04, 2020 1.644 1.711 1.627 1.711 56,615 +0.00(+0.00%)
Jun 03, 2020 1.711 1.711 1.627 1.711 30,759 +0.03(+1.49%)
Jun 02, 2020 1.695 1.711 1.585 1.686 15,431 +0.05(+3.08%)
Jun 01, 2020 1.745 1.745 1.544 1.636 35,736 -0.11(-6.25%)
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%)
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.