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

Pangaea Logistics So (NQ: PANL )

7.730 -0.150 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 26, 2021 2.490 2.557 2.464 2.536 65,287 +0.02(+0.84%)
Feb 25, 2021 2.599 2.641 2.507 2.515 53,493 -0.07(-2.60%)
Feb 24, 2021 2.532 2.641 2.487 2.582 78,839 +0.08(+3.36%)
Feb 23, 2021 2.557 2.574 2.347 2.498 137,183 -0.11(-4.18%)
Feb 22, 2021 2.599 2.674 2.599 2.607 32,193 -0.01(-0.32%)
Feb 19, 2021 2.649 2.669 2.582 2.616 52,365 +0.01(+0.32%)
Feb 18, 2021 2.616 2.658 2.549 2.607 105,803 -0.06(-2.20%)
Feb 17, 2021 2.951 2.968 2.641 2.666 246,735 -0.29(-9.66%)
Feb 16, 2021 2.850 3.270 2.842 2.951 822,027 +0.25(+9.32%)
Feb 12, 2021 2.574 2.817 2.523 2.699 457,571 +0.09(+3.54%)
Feb 11, 2021 2.540 2.632 2.440 2.607 136,750 +0.10(+4.01%)
Feb 10, 2021 2.540 2.540 2.473 2.507 60,567 +0.03(+1.36%)
Feb 09, 2021 2.590 2.699 2.440 2.473 133,521 -0.18(-6.65%)
Feb 08, 2021 2.507 2.658 2.507 2.649 150,491 +0.14(+5.69%)
Feb 05, 2021 2.381 2.507 2.381 2.507 106,400 +0.09(+3.82%)
Feb 04, 2021 2.373 2.506 2.297 2.414 85,194 +0.01(+0.35%)
Feb 03, 2021 2.448 2.607 2.364 2.406 143,105 -0.07(-2.71%)
Feb 02, 2021 2.498 2.507 2.389 2.473 40,192 +0.03(+1.37%)
Feb 01, 2021 2.373 2.465 2.331 2.440 55,302 +0.11(+4.68%)
Jan 29, 2021 2.422 2.674 2.255 2.331 615,383 +0.02(+0.72%)
Jan 28, 2021 2.322 2.339 2.272 2.314 33,165 +0.04(+1.84%)
Jan 27, 2021 2.331 2.381 2.230 2.272 33,196 -0.13(-5.24%)
Jan 26, 2021 2.314 2.431 2.289 2.398 28,489 +0.05(+2.14%)
Jan 25, 2021 2.423 2.431 2.297 2.347 22,184 -0.04(-1.75%)
Jan 22, 2021 2.280 2.414 2.238 2.389 30,059 +0.08(+3.64%)
Jan 21, 2021 2.314 2.364 2.297 2.305 20,675 -0.03(-1.08%)
Jan 20, 2021 2.339 2.381 2.322 2.331 10,042 -0.03(-1.07%)
Jan 19, 2021 2.423 2.423 2.323 2.356 29,347 +0.03(+1.08%)
Jan 15, 2021 2.364 2.431 2.331 2.331 17,296 -0.08(-3.14%)
Jan 14, 2021 2.406 2.431 2.373 2.406 18,785 +0.03(+1.41%)
Jan 13, 2021 2.414 2.431 2.373 2.373 22,233 -0.01(-0.35%)
Jan 12, 2021 2.322 2.406 2.305 2.381 38,767 +0.02(+0.71%)
Jan 11, 2021 2.389 2.398 2.322 2.364 28,119 -0.06(-2.42%)
Jan 08, 2021 2.431 2.490 2.373 2.423 13,598 +0.02(+0.70%)
Jan 07, 2021 2.364 2.461 2.331 2.406 39,130 +0.04(+1.77%)
Jan 06, 2021 2.490 2.490 2.356 2.364 34,410 -0.09(-3.75%)
Jan 05, 2021 2.331 2.507 2.314 2.456 50,656 +0.15(+6.55%)
Jan 04, 2021 2.314 2.339 2.264 2.305 21,620 -0.02(-0.72%)
Dec 31, 2020 2.322 2.322 2.322 25,463 -0.04(-1.77%)
Dec 30, 2020 2.364 2.364 2.293 2.364 25,463 +0.02(+0.71%)
Dec 29, 2020 2.222 2.347 2.222 2.347 25,270 +0.13(+5.66%)
Dec 28, 2020 2.222 2.297 2.222 2.222 25,554 -0.03(-1.49%)
Dec 24, 2020 2.264 2.322 2.230 2.255 12,047 -0.05(-2.18%)
Dec 23, 2020 2.305 2.347 2.238 2.305 66,730 -0.03(-1.43%)
Dec 22, 2020 2.264 2.339 2.205 2.339 36,826 +0.04(+1.82%)
Dec 21, 2020 2.247 2.297 2.180 2.297 33,999 -0.06(-2.49%)
Dec 18, 2020 2.264 2.364 2.196 2.356 126,202 +0.10(+4.46%)
Dec 17, 2020 2.230 2.280 2.187 2.255 32,479 +0.07(+3.07%)
Dec 16, 2020 2.196 2.230 2.188 2.188 9,691 +0.01(+0.38%)
Dec 15, 2020 2.175 2.238 2.114 2.180 32,045 +0.01(+0.39%)
Dec 14, 2020 2.205 2.247 2.163 2.171 46,333 -0.08(-3.36%)
Dec 11, 2020 2.238 2.248 2.196 2.247 21,113 -0.03(-1.11%)
Dec 10, 2020 2.230 2.297 2.230 2.272 17,708 +0.01(+0.37%)
Dec 09, 2020 2.297 2.306 2.205 2.264 52,113 +0.00(+0.00%)
Dec 08, 2020 2.196 2.264 2.180 2.264 35,941 +0.07(+3.05%)
Dec 07, 2020 2.138 2.209 2.104 2.196 53,245 +0.06(+2.75%)
Dec 04, 2020 2.079 2.247 2.004 2.138 164,730 +0.08(+4.08%)
Dec 03, 2020 2.062 2.121 2.012 2.054 56,509 -0.03(-1.21%)
Dec 02, 2020 2.171 2.188 2.037 2.079 69,001 -0.06(-2.74%)
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.