Stock Quote

Pangaea Logistics So (NQ: PANL )

3.810 USD -0.080 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.889 3.190 2.690 2.780 515,900 +0.02(+0.72%)
Jan 28, 2021 2.770 2.790 2.710 2.760 27,804 +0.05(+1.85%)
Jan 27, 2021 2.780 2.840 2.660 2.710 27,830 -0.15(-5.24%)
Jan 26, 2021 2.760 2.900 2.730 2.860 23,884 +0.06(+2.14%)
Jan 25, 2021 2.890 2.900 2.740 2.800 18,598 -0.05(-1.75%)
Jan 22, 2021 2.720 2.880 2.670 2.850 25,200 +0.10(+3.64%)
Jan 21, 2021 2.760 2.820 2.740 2.750 17,333 -0.03(-1.08%)
Jan 20, 2021 2.790 2.840 2.770 2.780 8,419 -0.03(-1.07%)
Jan 19, 2021 2.890 2.890 2.771 2.810 24,603 +0.03(+1.08%)
Jan 15, 2021 2.820 2.900 2.780 2.780 14,500 -0.09(-3.14%)
Jan 14, 2021 2.870 2.900 2.830 2.870 15,749 +0.04(+1.41%)
Jan 13, 2021 2.880 2.900 2.830 2.830 18,639 -0.01(-0.35%)
Jan 12, 2021 2.770 2.870 2.750 2.840 32,500 +0.02(+0.71%)
Jan 11, 2021 2.850 2.860 2.770 2.820 23,574 -0.07(-2.42%)
Jan 08, 2021 2.900 2.970 2.830 2.890 11,400 +0.02(+0.70%)
Jan 07, 2021 2.820 2.935 2.780 2.870 32,805 +0.05(+1.77%)
Jan 06, 2021 2.970 2.970 2.810 2.820 28,848 -0.11(-3.75%)
Jan 05, 2021 2.780 2.990 2.760 2.930 42,467 +0.18(+6.55%)
Jan 04, 2021 2.760 2.790 2.700 2.750 18,125 -0.02(-0.72%)
Dec 31, 2020 2.770 2.770 2.770 21,347 -0.05(-1.77%)
Dec 30, 2020 2.820 2.820 2.735 2.820 21,347 +0.02(+0.71%)
Dec 29, 2020 2.650 2.800 2.650 2.800 21,185 +0.15(+5.66%)
Dec 28, 2020 2.650 2.740 2.650 2.650 21,423 -0.04(-1.49%)
Dec 24, 2020 2.700 2.770 2.660 2.690 10,100 -0.06(-2.18%)
Dec 23, 2020 2.750 2.800 2.670 2.750 55,943 -0.04(-1.43%)
Dec 22, 2020 2.700 2.790 2.630 2.790 30,873 +0.05(+1.82%)
Dec 21, 2020 2.680 2.740 2.600 2.740 28,503 -0.07(-2.49%)
Dec 18, 2020 2.700 2.820 2.620 2.810 105,800 +0.12(+4.46%)
Dec 17, 2020 2.660 2.720 2.609 2.690 27,229 +0.08(+3.07%)
Dec 16, 2020 2.620 2.660 2.610 2.610 8,125 +0.01(+0.38%)
Dec 15, 2020 2.594 2.670 2.521 2.600 26,865 +0.01(+0.39%)
Dec 14, 2020 2.630 2.680 2.580 2.590 38,843 -0.09(-3.36%)
Dec 11, 2020 2.670 2.682 2.620 2.680 17,700 -0.03(-1.11%)
Dec 10, 2020 2.660 2.740 2.660 2.710 14,846 +0.01(+0.37%)
Dec 09, 2020 2.740 2.750 2.630 2.700 43,689 +0.00(+0.00%)
Dec 08, 2020 2.620 2.700 2.600 2.700 30,131 +0.08(+3.05%)
Dec 07, 2020 2.550 2.635 2.510 2.620 44,638 +0.07(+2.75%)
Dec 04, 2020 2.480 2.680 2.390 2.550 138,100 +0.10(+4.08%)
Dec 03, 2020 2.460 2.530 2.400 2.450 47,374 -0.03(-1.21%)
Dec 02, 2020 2.590 2.610 2.430 2.480 57,847 -0.07(-2.75%)
Dec 01, 2020 2.630 2.690 2.520 2.550 39,827 -0.09(-3.41%)
Nov 30, 2020 2.800 2.800 2.640 2.640 33,028 -0.13(-4.69%)
Nov 27, 2020 2.800 2.800 2.750 2.770 9,900 -0.02(-0.72%)
Nov 25, 2020 2.770 2.800 2.765 2.790 23,300 +0.05(+1.82%)
Nov 24, 2020 2.730 2.800 2.660 2.740 67,553 +0.02(+0.74%)
Nov 23, 2020 2.720 2.770 2.680 2.720 27,933 +0.04(+1.49%)
Nov 20, 2020 2.650 2.700 2.650 2.680 15,400 +0.00(+0.00%)
Nov 19, 2020 2.710 2.710 2.640 2.680 26,480 -0.02(-0.74%)
Nov 18, 2020 2.750 2.750 2.700 2.700 20,590 +0.00(+0.00%)
Nov 17, 2020 2.740 2.770 2.670 2.700 26,236 -0.05(-1.82%)
Nov 16, 2020 2.680 2.773 2.650 2.750 61,308 -0.01(-0.36%)
Nov 13, 2020 2.690 2.800 2.640 2.760 62,100 +0.00(+0.00%)
Nov 12, 2020 3.380 3.380 2.520 2.760 285,631 -0.48(-14.81%)
Nov 11, 2020 3.130 3.240 3.040 3.240 270,163 +0.11(+3.51%)
Nov 10, 2020 3.190 3.250 3.060 3.130 40,288 +0.12(+3.99%)
Nov 09, 2020 2.950 3.180 2.730 3.010 71,926 +0.35(+13.16%)
Nov 06, 2020 2.824 2.824 2.620 2.660 28,200 -0.13(-4.66%)
Nov 05, 2020 2.691 2.810 2.691 2.790 8,888 +0.10(+3.72%)
Nov 04, 2020 2.800 2.800 2.680 2.690 6,368 -0.10(-3.58%)
Nov 03, 2020 2.620 2.790 2.620 2.790 46,347 +0.15(+5.68%)
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.