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

Pangaea Logistics So (NQ: PANL )

8.200 +0.120 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 31, 2019 2.870 2.870 2.747 2.829 23,168 -0.09(-3.23%)
May 30, 2019 2.883 2.924 2.769 2.924 47,059 +0.01(+0.28%)
May 29, 2019 3.005 3.005 2.848 2.916 37,884 -0.11(-3.49%)
May 28, 2019 2.924 3.021 2.907 3.021 47,906 +0.11(+3.62%)
May 24, 2019 2.891 2.924 2.875 2.916 13,421 +0.04(+1.41%)
May 23, 2019 2.867 2.899 2.810 2.875 55,406 +0.02(+0.85%)
May 22, 2019 2.842 2.916 2.818 2.851 49,786 +0.02(+0.72%)
May 21, 2019 2.842 2.842 2.794 2.830 41,864 -0.00(-0.14%)
May 20, 2019 2.802 2.842 2.704 2.834 31,964 +0.03(+1.16%)
May 17, 2019 2.721 2.842 2.712 2.802 19,824 +0.00(+0.00%)
May 16, 2019 2.842 2.842 2.713 2.802 53,522 -0.04(-1.43%)
May 15, 2019 2.737 2.842 2.712 2.842 33,169 +0.08(+2.94%)
May 14, 2019 2.769 2.769 2.696 2.761 24,194 -0.06(-2.30%)
May 13, 2019 2.721 2.834 2.623 2.826 39,980 +0.05(+1.75%)
May 10, 2019 2.639 2.786 2.631 2.777 49,499 +0.15(+5.88%)
May 09, 2019 2.704 2.712 2.599 2.623 27,781 -0.13(-4.72%)
May 08, 2019 2.688 2.753 2.534 2.753 91,525 +0.09(+3.35%)
May 07, 2019 2.761 2.761 2.623 2.664 40,261 -0.06(-2.38%)
May 06, 2019 2.518 2.769 2.493 2.729 64,277 -0.06(-2.33%)
May 03, 2019 2.664 2.802 2.650 2.794 31,522 +0.11(+4.24%)
May 02, 2019 2.810 2.818 2.672 2.680 58,444 -0.14(-4.90%)
May 01, 2019 2.842 2.842 2.677 2.818 52,668 -0.01(-0.29%)
Apr 30, 2019 2.802 2.826 2.786 2.826 28,527 +0.02(+0.87%)
Apr 29, 2019 2.826 2.826 2.664 2.802 49,373 -0.02(-0.86%)
Apr 26, 2019 2.777 2.834 2.769 2.826 30,167 +0.00(+0.00%)
Apr 25, 2019 2.753 2.834 2.718 2.826 36,817 +0.09(+3.26%)
Apr 24, 2019 2.825 2.826 2.710 2.737 44,096 -0.06(-2.32%)
Apr 23, 2019 2.753 2.818 2.693 2.802 20,825 +0.12(+4.55%)
Apr 22, 2019 2.761 2.761 2.672 2.680 18,979 -0.12(-4.35%)
Apr 18, 2019 2.729 2.810 2.656 2.802 28,074 +0.05(+1.77%)
Apr 17, 2019 2.737 2.773 2.631 2.753 24,289 -0.01(-0.29%)
Apr 16, 2019 2.761 2.762 2.623 2.761 23,607 -0.02(-0.87%)
Apr 15, 2019 2.656 2.794 2.628 2.786 26,225 +0.12(+4.57%)
Apr 12, 2019 2.696 2.712 2.576 2.664 28,197 +0.01(+0.31%)
Apr 11, 2019 2.558 2.704 2.558 2.656 32,597 +0.10(+3.81%)
Apr 10, 2019 2.672 2.672 2.558 2.558 8,011 -0.14(-5.26%)
Apr 09, 2019 2.631 2.745 2.631 2.700 8,217 +0.08(+2.94%)
Apr 08, 2019 2.631 2.639 2.623 2.623 12,665 -0.02(-0.62%)
Apr 05, 2019 2.639 2.639 2.579 2.639 12,682 +0.00(+0.00%)
Apr 04, 2019 2.631 2.639 2.631 2.639 7,232 +0.01(+0.31%)
Apr 03, 2019 2.729 2.761 2.566 2.631 59,691 -0.14(-4.99%)
Apr 02, 2019 2.688 2.842 2.688 2.769 23,529 +0.11(+4.28%)
Apr 01, 2019 2.493 2.810 2.477 2.656 56,268 +0.16(+6.51%)
Mar 29, 2019 2.639 2.829 2.493 2.493 38,910 -0.12(-4.66%)
Mar 28, 2019 2.583 2.623 2.558 2.615 17,060 +0.08(+3.04%)
Mar 27, 2019 2.623 2.672 2.501 2.538 20,127 -0.06(-2.34%)
Mar 26, 2019 2.623 2.631 2.587 2.599 17,992 +0.03(+1.27%)
Mar 25, 2019 2.615 2.615 2.548 2.566 13,900 -0.05(-1.73%)
Mar 22, 2019 2.625 2.664 2.607 2.611 33,861 -0.04(-1.36%)
Mar 21, 2019 2.737 2.737 2.615 2.648 33,719 -0.13(-4.68%)
Mar 20, 2019 2.777 2.826 2.777 2.777 33,130 +0.04(+1.48%)
Mar 19, 2019 2.826 2.834 2.721 2.737 18,210 -0.11(-3.71%)
Mar 18, 2019 2.842 2.842 2.802 2.842 31,854 -0.01(-0.28%)
Mar 15, 2019 2.883 3.071 2.829 2.851 57,134 -0.02(-0.85%)
Mar 14, 2019 3.086 3.086 2.769 2.875 57,806 +0.12(+4.42%)
Mar 13, 2019 2.733 3.135 2.713 2.753 398,879 +0.07(+2.73%)
Mar 12, 2019 2.761 2.810 2.672 2.680 27,652 -0.08(-2.94%)
Mar 11, 2019 2.745 2.786 2.712 2.761 11,814 +0.00(+0.00%)
Mar 08, 2019 2.745 2.761 2.712 2.761 3,817 +0.01(+0.29%)
Mar 07, 2019 2.704 2.785 2.672 2.753 5,048 +0.05(+1.80%)
Mar 06, 2019 2.761 2.761 2.623 2.704 18,524 -0.05(-1.77%)
Mar 05, 2019 2.753 2.753 2.753 2.753 746 -0.01(-0.29%)
Mar 04, 2019 2.765 2.765 2.741 2.761 13,749 -0.06(-2.30%)
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.