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

Pangaea Logistics So (NQ: PANL )

7.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 29, 2017 2.990 2.990 2.990 0 -0.26(-8.00%)
Dec 28, 2017 3.210 3.251 3.186 3.251 47,811 +0.00(+0.00%)
Dec 27, 2017 3.218 3.251 3.218 3.251 19,568 +0.01(+0.25%)
Dec 26, 2017 3.169 3.251 3.104 3.242 33,905 +0.26(+8.72%)
Dec 22, 2017 2.942 3.112 2.877 2.982 12,156 -0.03(-1.08%)
Dec 21, 2017 2.982 3.129 2.982 3.015 21,854 +0.04(+1.34%)
Dec 20, 2017 3.242 3.242 2.925 2.975 34,587 -0.28(-8.48%)
Dec 19, 2017 3.251 3.251 3.177 3.251 11,327 -0.02(-0.50%)
Dec 18, 2017 3.186 3.632 3.186 3.267 56,718 -0.39(-10.67%)
Dec 15, 2017 3.267 3.657 3.177 3.657 50,395 +0.49(+15.38%)
Dec 14, 2017 3.210 3.234 3.169 3.169 25,005 -0.04(-1.27%)
Dec 13, 2017 3.129 3.210 3.076 3.210 8,727 -0.03(-1.00%)
Dec 12, 2017 3.242 3.413 3.169 3.242 22,941 +0.02(+0.76%)
Dec 11, 2017 3.283 3.641 3.178 3.218 50,246 +0.13(+4.21%)
Dec 08, 2017 3.177 3.177 3.080 3.088 89,328 -0.11(-3.55%)
Dec 07, 2017 3.047 3.251 3.047 3.202 48,885 +0.18(+5.91%)
Dec 06, 2017 3.242 3.405 3.023 3.023 31,426 -0.22(-6.77%)
Dec 05, 2017 3.234 3.470 3.226 3.242 74,382 +0.02(+0.76%)
Dec 04, 2017 3.372 3.576 3.088 3.218 142,222 -0.28(-8.12%)
Dec 01, 2017 3.632 3.711 3.405 3.502 238,003 -0.08(-2.27%)
Nov 30, 2017 3.649 3.714 3.576 3.584 16,312 -0.04(-1.12%)
Nov 29, 2017 3.592 3.762 3.576 3.624 19,735 -0.04(-1.11%)
Nov 28, 2017 3.624 3.665 3.312 3.665 80,834 +0.01(+0.22%)
Nov 27, 2017 3.795 3.990 3.535 3.657 40,264 +0.05(+1.35%)
Nov 24, 2017 3.543 4.104 3.543 3.608 58,556 +0.03(+0.91%)
Nov 22, 2017 3.616 3.665 3.567 3.576 47,582 -0.02(-0.45%)
Nov 21, 2017 3.998 3.998 3.535 3.592 88,440 -0.05(-1.34%)
Nov 20, 2017 3.860 3.860 3.608 3.641 57,595 +0.08(+2.28%)
Nov 17, 2017 3.186 3.779 3.186 3.559 96,970 +0.35(+10.89%)
Nov 16, 2017 3.332 3.429 2.877 3.210 117,857 -0.09(-2.71%)
Nov 15, 2017 4.014 4.014 3.251 3.299 72,154 -0.49(-12.88%)
Nov 14, 2017 3.657 4.185 3.519 3.787 185,034 +0.13(+3.56%)
Nov 13, 2017 4.063 4.469 3.421 3.657 147,942 -0.31(-7.79%)
Nov 10, 2017 3.437 6.826 3.436 3.966 1,933,478 +0.16(+4.27%)
Nov 09, 2017 2.934 4.128 2.933 3.803 796,171 +0.56(+17.29%)
Nov 08, 2017 2.698 3.364 2.698 3.242 627,249 +0.52(+19.10%)
Nov 07, 2017 2.844 2.885 2.519 2.722 614,410 +0.11(+4.36%)
Nov 06, 2017 1.950 2.755 1.950 2.609 758,027 +0.68(+35.45%)
Nov 03, 2017 1.910 2.080 1.828 1.926 139,503 +0.04(+2.16%)
Nov 02, 2017 1.918 1.918 1.885 1.885 6,158 -0.06(-2.92%)
Nov 01, 2017 1.958 1.958 1.910 1.942 4,841 -0.01(-0.42%)
Oct 31, 2017 1.918 1.950 1.907 1.950 7,480 +0.03(+1.73%)
Oct 30, 2017 2.023 2.023 1.910 1.917 11,871 -0.03(-1.70%)
Oct 27, 2017 1.958 1.991 1.942 1.950 23,601 +0.03(+1.39%)
Oct 26, 2017 1.926 1.926 1.924 1.924 1,844 +0.01(+0.30%)
Oct 25, 2017 1.950 1.950 1.910 1.918 6,760 -0.04(-1.96%)
Oct 24, 2017 1.950 1.958 1.949 1.956 8,029 +0.04(+2.00%)
Oct 23, 2017 1.926 1.942 1.877 1.918 11,235 +0.01(+0.43%)
Oct 20, 2017 1.893 1.950 1.885 1.910 14,146 +0.00(+0.00%)
Oct 19, 2017 1.950 1.950 1.885 1.910 6,901 -0.04(-2.08%)
Oct 18, 2017 1.942 1.950 1.885 1.950 5,270 +0.01(+0.42%)
Oct 17, 2017 1.950 1.950 1.926 1.942 29,032 +0.03(+1.70%)
Oct 16, 2017 1.950 1.950 1.885 1.910 14,141 -0.02(-0.84%)
Oct 13, 2017 1.918 1.942 1.893 1.926 17,253 +0.04(+2.16%)
Oct 12, 2017 1.877 1.942 1.877 1.885 1,904 +0.02(+0.87%)
Oct 11, 2017 1.894 1.925 1.869 1.869 13,069 -0.05(-2.54%)
Oct 10, 2017 1.942 2.023 1.885 1.918 32,527 -0.02(-1.26%)
Oct 09, 2017 1.869 1.950 1.869 1.942 6,042 +0.06(+3.02%)
Oct 06, 2017 1.837 1.885 1.837 1.885 984 +0.02(+0.87%)
Oct 05, 2017 1.934 1.934 1.828 1.869 3,748 +0.04(+2.22%)
Oct 04, 2017 1.885 1.942 1.828 1.828 12,719 -0.08(-4.26%)
Oct 03, 2017 1.902 1.991 1.885 1.910 4,994 +0.00(+0.17%)
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.