Pangaea Logistics So (NQ: PANL )

4.890 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 5.030 5.150 4.750 4.890 774,811 -0.10(-2.00%)
Jun 16, 2021 4.890 5.030 4.760 4.990 902,350 +0.11(+2.25%)
Jun 15, 2021 4.530 4.890 4.460 4.880 1,847,478 +0.52(+11.93%)
Jun 14, 2021 4.350 4.430 4.320 4.360 799,340 +0.11(+2.59%)
Jun 11, 2021 4.150 4.450 4.000 4.250 4,262,026 +0.12(+2.91%)
Jun 10, 2021 4.150 4.170 4.070 4.130 259,514 +0.03(+0.73%)
Jun 09, 2021 4.120 4.130 4.050 4.100 195,244 +0.00(+0.00%)
Jun 08, 2021 4.150 4.170 4.056 4.100 218,722 +0.01(+0.24%)
Jun 07, 2021 4.130 4.130 3.920 4.090 541,853 -0.05(-1.21%)
Jun 04, 2021 3.990 4.180 3.930 4.140 346,023 +0.14(+3.50%)
Jun 03, 2021 4.040 4.055 3.930 4.000 189,440 -0.03(-0.74%)
Jun 02, 2021 4.190 4.190 4.000 4.030 353,595 -0.11(-2.66%)
Jun 01, 2021 4.090 4.220 4.080 4.140 370,003 +0.09(+2.22%)
May 28, 2021 4.180 4.200 4.000 4.050 190,358 -0.14(-3.34%)
May 27, 2021 4.050 4.260 4.010 4.190 612,774 +0.16(+3.97%)
May 26, 2021 3.860 4.050 3.850 4.030 327,633 +0.17(+4.40%)
May 25, 2021 4.140 4.240 3.830 3.860 646,961 -0.31(-7.43%)
May 24, 2021 3.840 4.290 3.830 4.170 1,331,930 +0.39(+10.32%)
May 21, 2021 3.700 3.790 3.650 3.780 274,208 +0.12(+3.28%)
May 20, 2021 3.710 3.740 3.530 3.660 349,930 -0.04(-1.08%)
May 19, 2021 3.730 3.830 3.650 3.700 190,188 -0.04(-1.07%)
May 18, 2021 3.770 3.880 3.740 3.740 218,571 -0.04(-1.06%)
May 17, 2021 3.760 3.880 3.710 3.780 288,161 +0.03(+0.80%)
May 14, 2021 3.550 3.770 3.550 3.750 289,181 +0.22(+6.23%)
May 13, 2021 3.660 3.730 3.520 3.530 305,211 +0.01(+0.28%)
May 12, 2021 3.760 3.790 3.410 3.520 562,759 -0.25(-6.63%)
May 11, 2021 3.700 3.840 3.650 3.770 302,659 -0.08(-2.08%)
May 10, 2021 3.800 3.940 3.750 3.850 242,434 +0.12(+3.22%)
May 07, 2021 3.820 3.900 3.680 3.730 428,914 +0.01(+0.27%)
May 06, 2021 3.820 3.840 3.610 3.720 440,721 -0.18(-4.62%)
May 05, 2021 3.900 3.980 3.880 3.900 345,805 +0.03(+0.78%)
May 04, 2021 4.080 4.100 3.820 3.870 597,363 -0.16(-3.97%)
May 03, 2021 3.960 4.050 3.890 4.030 781,417 +0.17(+4.40%)
Apr 30, 2021 3.780 3.940 3.720 3.860 697,000 +0.11(+2.93%)
Apr 29, 2021 3.740 3.780 3.570 3.750 590,485 +0.08(+2.18%)
Apr 28, 2021 3.570 3.700 3.420 3.670 696,960 +0.14(+3.97%)
Apr 27, 2021 3.300 3.530 3.300 3.530 1,321,061 +0.31(+9.63%)
Apr 26, 2021 3.060 3.290 3.040 3.220 3,954,550 +0.19(+6.27%)
Apr 23, 2021 2.990 3.170 2.960 3.030 2,954,700 +0.05(+1.68%)
Apr 22, 2021 2.990 3.010 2.940 2.980 472,456 -0.02(-0.67%)
Apr 21, 2021 3.000 3.030 2.920 3.000 566,017 +0.02(+0.67%)
Apr 20, 2021 2.970 3.000 2.920 2.980 42,089 +0.01(+0.34%)
Apr 19, 2021 3.000 3.010 2.970 2.970 136,029 -0.02(-0.67%)
Apr 16, 2021 2.990 3.010 2.910 2.990 317,600 +0.02(+0.67%)
Apr 15, 2021 3.000 3.030 2.950 2.970 173,326 +0.04(+1.37%)
Apr 14, 2021 2.930 3.005 2.910 2.930 154,424 -0.01(-0.34%)
Apr 13, 2021 2.940 2.980 2.860 2.940 68,634 +0.00(+0.00%)
Apr 12, 2021 3.010 3.030 2.920 2.940 84,699 -0.10(-3.29%)
Apr 09, 2021 3.020 3.050 3.000 3.040 72,300 +0.00(+0.00%)
Apr 08, 2021 3.080 3.080 3.000 3.040 112,288 -0.01(-0.33%)
Apr 07, 2021 3.100 3.100 3.040 3.050 60,035 -0.02(-0.65%)
Apr 06, 2021 3.080 3.110 3.060 3.070 97,308 -0.02(-0.65%)
Apr 05, 2021 3.200 3.210 3.050 3.090 85,765 -0.08(-2.52%)
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.