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

Pangaea Logistics So (NQ: PANL )

7.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 29, 2017 1.998 2.014 1.998 1.998 1,366 -0.01(-0.40%)
Sep 28, 2017 2.022 2.022 1.998 2.006 1,153 -0.02(-1.20%)
Sep 27, 2017 2.022 2.266 1.971 2.030 37,910 +0.06(+3.31%)
Sep 26, 2017 1.982 2.030 1.965 1.965 22,957 -0.02(-0.82%)
Sep 25, 2017 1.965 1.982 1.884 1.982 2,832 +0.03(+1.67%)
Sep 22, 2017 1.949 1.949 1.887 1.949 1,252 +0.05(+2.78%)
Sep 21, 2017 1.884 1.990 1.884 1.896 15,984 +0.00(+0.21%)
Sep 20, 2017 1.868 1.900 1.868 1.892 2,430 -0.11(-5.28%)
Sep 18, 2017 1.998 1.998 1.998 0 +0.17(+9.33%)
Sep 15, 2017 2.136 2.144 1.738 1.827 42,555 -0.24(-11.76%)
Sep 14, 2017 2.152 2.152 2.038 2.071 22,186 -0.08(-3.77%)
Sep 13, 2017 2.132 2.152 2.103 2.152 24,364 +0.00(+0.00%)
Sep 12, 2017 2.071 2.152 2.047 2.152 13,080 +0.08(+3.92%)
Sep 11, 2017 2.071 2.103 2.030 2.071 12,778 +0.00(+0.00%)
Sep 08, 2017 2.128 2.128 2.006 2.071 10,585 -0.02(-1.16%)
Sep 07, 2017 2.103 2.152 2.030 2.095 14,327 +0.01(+0.39%)
Sep 06, 2017 2.038 2.095 2.030 2.087 15,008 +0.06(+2.80%)
Sep 05, 2017 2.014 2.038 1.934 2.030 13,369 +0.02(+1.21%)
Sep 01, 2017 2.030 2.030 1.941 2.006 2,604 +0.00(+0.00%)
Aug 31, 2017 2.036 2.038 2.006 2.006 5,690 +0.02(+1.03%)
Aug 30, 2017 2.038 2.038 1.973 1.985 1,517 -0.00(-0.22%)
Aug 29, 2017 2.038 2.038 1.973 1.990 10,377 -0.02(-0.81%)
Aug 28, 2017 2.038 2.038 2.006 2.006 11,702 +0.00(+0.00%)
Aug 25, 2017 2.030 2.055 2.006 2.006 6,283 +0.02(+0.82%)
Aug 24, 2017 2.071 2.112 1.982 1.990 46,277 -0.03(-1.61%)
Aug 22, 2017 2.022 2.022 2.022 6 -0.01(-0.40%)
Aug 21, 2017 2.071 2.071 2.030 2.030 5,452 +0.01(+0.40%)
Aug 18, 2017 2.038 2.038 1.998 2.022 12,961 -0.03(-1.58%)
Aug 17, 2017 2.055 2.055 2.055 2.055 1,301 -0.02(-0.78%)
Aug 16, 2017 2.103 2.144 2.071 2.071 11,022 -0.04(-1.92%)
Aug 15, 2017 2.102 2.112 2.087 2.112 11,110 -0.01(-0.38%)
Aug 14, 2017 2.114 2.128 2.079 2.120 2,734 +0.02(+1.16%)
Aug 11, 2017 2.128 2.128 2.095 2.095 934 -0.02(-0.77%)
Aug 10, 2017 2.120 2.128 2.103 2.112 1,318 +0.00(+0.00%)
Aug 09, 2017 2.185 2.193 2.079 2.112 13,059 -0.08(-3.70%)
Aug 08, 2017 2.217 2.217 2.185 2.193 30,507 -0.05(-2.17%)
Aug 07, 2017 2.258 2.258 2.241 2.241 3,105 -0.07(-3.16%)
Aug 04, 2017 2.241 2.315 2.235 2.315 2,435 +0.10(+4.40%)
Aug 03, 2017 2.225 2.225 2.217 2.217 530 +0.02(+0.74%)
Aug 02, 2017 2.185 2.201 2.185 2.201 2,577 -0.12(-5.11%)
Aug 01, 2017 2.193 2.209 2.185 2.319 6,845 +0.13(+6.17%)
Jul 31, 2017 2.209 2.315 2.185 2.185 14,442 -0.09(-3.93%)
Jul 28, 2017 2.274 2.274 2.274 2.274 160 +0.08(+3.70%)
Jul 25, 2017 2.193 2.193 2.193 0 -0.13(-5.59%)
Jul 24, 2017 2.274 2.323 2.233 2.323 13,909 +0.08(+3.62%)
Jul 21, 2017 2.241 2.185 2.241 5,132 -0.03(-1.45%)
Jul 20, 2017 2.192 2.192 2.274 264 +0.08(+3.74%)
Jul 19, 2017 2.274 2.274 2.176 2.192 3,675 -0.04(-1.83%)
Jul 18, 2017 2.258 2.290 2.225 2.233 2,676 -0.02(-1.08%)
Jul 17, 2017 2.274 2.421 2.181 2.258 50,917 -0.02(-0.71%)
Jul 14, 2017 2.193 2.331 2.128 2.274 42,763 +0.08(+3.70%)
Jul 13, 2017 2.306 2.306 2.193 2.193 1,573 -0.13(-5.59%)
Jul 12, 2017 2.176 2.323 2.176 2.323 3,372 +0.16(+7.52%)
Jul 11, 2017 2.160 2.274 2.160 2.160 12,793 +0.04(+1.92%)
Jul 10, 2017 2.160 2.160 2.120 2.120 7,601 -0.04(-1.88%)
Jul 07, 2017 2.241 2.241 2.144 2.160 1,780 +0.02(+1.14%)
Jul 06, 2017 2.144 2.152 2.136 2.136 483 -0.02(-0.75%)
Jul 05, 2017 2.347 2.347 2.055 2.152 6,627 -0.11(-4.68%)
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.