Stock Quote

Pangaea Logistics So (NQ: PANL )

3.890 USD +0.060 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.050 5.120 4.950 5.050 160,415 +0.01(+0.20%)
Sep 29, 2021 5.150 5.186 4.970 5.040 243,531 -0.07(-1.37%)
Sep 28, 2021 5.220 5.300 5.000 5.110 324,746 -0.07(-1.35%)
Sep 27, 2021 5.060 5.230 5.060 5.180 313,397 +0.08(+1.57%)
Sep 24, 2021 4.900 5.170 4.880 5.100 368,932 +0.16(+3.24%)
Sep 23, 2021 4.960 4.970 4.860 4.940 388,208 +0.08(+1.65%)
Sep 22, 2021 4.760 4.940 4.600 4.860 509,063 +0.22(+4.74%)
Sep 21, 2021 5.050 5.050 4.510 4.640 1,257,586 -0.21(-4.33%)
Sep 20, 2021 5.220 5.220 4.700 4.850 1,341,321 -0.69(-12.45%)
Sep 17, 2021 5.950 6.000 5.510 5.540 1,295,781 -0.31(-5.30%)
Sep 16, 2021 5.600 5.900 5.600 5.850 567,246 +0.29(+5.22%)
Sep 15, 2021 5.530 5.712 5.403 5.560 497,777 +0.06(+1.09%)
Sep 14, 2021 5.640 5.640 5.400 5.500 324,588 -0.10(-1.79%)
Sep 13, 2021 5.430 5.690 5.350 5.600 532,531 +0.22(+4.09%)
Sep 10, 2021 5.450 5.600 5.290 5.380 457,910 +0.00(+0.00%)
Sep 09, 2021 5.280 5.580 5.140 5.380 567,248 +0.09(+1.70%)
Sep 08, 2021 5.810 6.200 5.110 5.290 1,499,271 -0.40(-7.03%)
Sep 07, 2021 5.340 5.864 5.230 5.690 2,381,737 +0.41(+7.77%)
Sep 03, 2021 5.050 5.300 5.040 5.280 374,824 +0.21(+4.14%)
Sep 02, 2021 5.120 5.190 4.980 5.070 729,507 -0.01(-0.20%)
Sep 01, 2021 4.910 5.180 4.820 5.080 940,480 +0.18(+3.67%)
Aug 31, 2021 4.830 4.910 4.775 4.900 314,316 +0.05(+1.03%)
Aug 30, 2021 4.900 4.940 4.780 4.850 467,243 +0.00(+0.00%)
Aug 27, 2021 4.840 4.970 4.800 4.850 591,615 +0.03(+0.62%)
Aug 26, 2021 4.830 4.830 4.650 4.820 190,839 +0.02(+0.42%)
Aug 25, 2021 4.810 4.850 4.740 4.800 210,668 -0.01(-0.21%)
Aug 24, 2021 4.800 4.865 4.700 4.810 1,407,287 +0.01(+0.21%)
Aug 23, 2021 4.920 4.939 4.756 4.800 212,219 -0.08(-1.64%)
Aug 20, 2021 4.810 4.890 4.770 4.880 192,729 +0.07(+1.46%)
Aug 19, 2021 4.750 4.810 4.640 4.810 141,911 -0.01(-0.21%)
Aug 18, 2021 4.770 4.920 4.760 4.820 128,889 -0.01(-0.21%)
Aug 17, 2021 4.830 4.860 4.710 4.830 109,602 -0.04(-0.82%)
Aug 16, 2021 4.630 4.940 4.520 4.870 354,847 +0.17(+3.62%)
Aug 13, 2021 4.910 4.945 4.630 4.700 383,968 -0.25(-5.05%)
Aug 12, 2021 4.940 4.970 4.890 4.950 154,720 -0.02(-0.40%)
Aug 11, 2021 4.970 5.050 4.880 4.970 524,781 +0.00(+0.00%)
Aug 10, 2021 4.920 4.990 4.870 4.970 373,919 +0.03(+0.61%)
Aug 09, 2021 4.940 4.940 4.730 4.940 208,394 +0.02(+0.41%)
Aug 06, 2021 4.960 4.960 4.860 4.920 101,710 +0.00(+0.00%)
Aug 05, 2021 4.840 5.000 4.820 4.920 175,464 +0.11(+2.29%)
Aug 04, 2021 4.840 4.920 4.790 4.810 74,944 -0.10(-2.04%)
Aug 03, 2021 4.960 4.960 4.710 4.910 161,348 +0.11(+2.29%)
Aug 02, 2021 4.760 4.940 4.720 4.800 152,633 +0.09(+1.91%)
Jul 30, 2021 4.860 4.880 4.680 4.710 160,556 -0.17(-3.48%)
Jul 29, 2021 4.720 4.910 4.695 4.880 89,711 +0.20(+4.27%)
Jul 28, 2021 4.700 4.770 4.620 4.680 78,665 -0.01(-0.21%)
Jul 27, 2021 4.900 4.910 4.650 4.690 238,567 -0.18(-3.70%)
Jul 26, 2021 4.820 4.880 4.760 4.870 269,559 +0.11(+2.31%)
Jul 23, 2021 4.680 4.810 4.560 4.760 247,827 +0.12(+2.59%)
Jul 22, 2021 4.670 4.670 4.560 4.640 173,668 +0.02(+0.43%)
Jul 21, 2021 4.470 4.650 4.470 4.620 196,401 +0.22(+5.00%)
Jul 20, 2021 4.300 4.470 4.260 4.400 319,674 +0.15(+3.53%)
Jul 19, 2021 4.200 4.335 4.080 4.250 410,880 +0.00(+0.00%)
Jul 16, 2021 4.570 4.570 4.240 4.250 532,126 -0.28(-6.18%)
Jul 15, 2021 4.440 4.580 4.440 4.530 201,591 +0.12(+2.72%)
Jul 14, 2021 4.520 4.610 4.380 4.410 351,088 -0.12(-2.65%)
Jul 13, 2021 4.720 4.720 4.450 4.530 292,519 -0.16(-3.41%)
Jul 12, 2021 4.570 4.730 4.530 4.690 304,550 +0.06(+1.30%)
Jul 09, 2021 4.460 4.690 4.460 4.630 247,337 +0.14(+3.12%)
Jul 08, 2021 4.500 4.600 4.460 4.490 248,961 -0.23(-4.87%)
Jul 07, 2021 4.600 4.790 4.360 4.720 495,564 +0.13(+2.83%)
Jul 06, 2021 4.830 4.890 4.450 4.590 605,964 -0.25(-5.17%)
Jul 02, 2021 4.860 4.890 4.760 4.840 156,843 -0.02(-0.41%)
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.