Pangaea Logistics So (NQ: PANL )

7.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 7.620 7.740 7.550 7.560 140,248 +0.00(+0.00%)
Jul 12, 2024 7.650 7.650 7.520 7.560 92,890 -0.01(-0.13%)
Jul 11, 2024 7.470 7.580 7.390 7.570 130,163 +0.19(+2.57%)
Jul 10, 2024 7.380 7.430 7.330 7.380 79,878 +0.02(+0.27%)
Jul 09, 2024 7.440 7.490 7.360 7.360 82,479 -0.08(-1.08%)
Jul 08, 2024 7.520 7.585 7.410 7.440 163,232 -0.08(-1.06%)
Jul 05, 2024 7.860 8.000 7.480 7.520 189,278 -0.39(-4.93%)
Jul 03, 2024 7.930 7.970 7.870 7.910 46,866 +0.02(+0.25%)
Jul 02, 2024 7.820 7.900 7.760 7.890 100,921 +0.10(+1.28%)
Jul 01, 2024 7.850 7.935 7.710 7.790 167,265 -0.04(-0.51%)
Jun 28, 2024 7.830 7.860 7.600 7.830 712,690 +0.09(+1.16%)
Jun 27, 2024 7.690 7.820 7.610 7.740 111,302 +0.10(+1.31%)
Jun 26, 2024 7.750 7.790 7.630 7.640 237,519 -0.14(-1.80%)
Jun 25, 2024 7.610 7.790 7.600 7.780 97,067 +0.19(+2.50%)
Jun 24, 2024 7.590 7.680 7.590 7.590 76,739 +0.03(+0.40%)
Jun 21, 2024 7.650 7.650 7.520 7.560 183,424 -0.08(-1.05%)
Jun 20, 2024 7.420 7.730 7.420 7.640 97,296 +0.13(+1.73%)
Jun 18, 2024 7.540 7.659 7.490 7.510 106,327 -0.04(-0.53%)
Jun 17, 2024 7.420 7.560 7.420 7.550 137,859 +0.12(+1.62%)
Jun 14, 2024 7.710 7.790 7.415 7.430 167,833 -0.30(-3.88%)
Jun 13, 2024 7.880 7.880 7.720 7.730 136,517 -0.15(-1.90%)
Jun 12, 2024 7.900 7.950 7.840 7.880 155,658 +0.13(+1.68%)
Jun 11, 2024 7.840 7.840 7.710 7.750 82,594 -0.15(-1.90%)
Jun 10, 2024 7.790 7.910 7.720 7.900 116,064 +0.10(+1.28%)
Jun 07, 2024 7.760 7.890 7.760 7.800 77,072 -0.02(-0.26%)
Jun 06, 2024 8.080 8.180 7.790 7.820 195,670 -0.27(-3.34%)
Jun 05, 2024 8.000 8.130 7.985 8.090 134,207 +0.12(+1.51%)
Jun 04, 2024 8.170 8.220 7.950 7.970 166,349 -0.23(-2.80%)
Jun 03, 2024 8.310 8.320 8.080 8.200 295,741 -0.07(-0.85%)
May 31, 2024 8.250 8.290 8.135 8.270 166,639 +0.07(+0.85%)
May 30, 2024 8.000 8.240 8.000 8.200 183,131 +0.22(+2.76%)
May 29, 2024 7.852 8.207 7.802 7.980 283,428 +0.27(+3.46%)
May 28, 2024 7.782 7.792 7.634 7.713 161,266 -0.03(-0.38%)
May 24, 2024 7.743 7.879 7.639 7.743 83,302 +0.05(+0.64%)
May 23, 2024 7.881 7.941 7.634 7.694 152,258 -0.19(-2.38%)
May 22, 2024 7.931 7.941 7.832 7.881 100,739 -0.07(-0.87%)
May 21, 2024 7.832 7.980 7.822 7.950 124,899 +0.09(+1.13%)
May 20, 2024 7.723 7.931 7.723 7.861 124,498 +0.12(+1.53%)
May 17, 2024 7.782 7.950 7.664 7.743 110,884 -0.01(-0.13%)
May 16, 2024 7.713 7.787 7.654 7.753 140,569 -0.02(-0.25%)
May 15, 2024 7.852 7.852 7.654 7.773 127,389 -0.03(-0.38%)
May 14, 2024 7.753 7.886 7.703 7.802 148,811 +0.11(+1.41%)
May 13, 2024 7.901 8.049 7.565 7.694 392,556 +0.24(+3.18%)
May 10, 2024 7.703 8.079 7.427 7.457 251,225 -0.21(-2.71%)
May 09, 2024 7.585 7.684 7.565 7.664 123,544 +0.09(+1.17%)
May 08, 2024 7.338 7.620 7.338 7.575 152,492 +0.21(+2.82%)
May 07, 2024 7.269 7.422 7.269 7.368 113,865 +0.11(+1.50%)
May 06, 2024 7.338 7.407 7.220 7.259 160,899 -0.05(-0.68%)
May 03, 2024 7.338 7.407 7.160 7.308 289,304 +0.04(+0.54%)
May 02, 2024 7.052 7.318 7.052 7.269 160,546 +0.18(+2.51%)
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.