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

Pangaea Logistics Solutions Ltd. - Common Stock (NQ: PANL )

4.920 -0.090 (-1.79%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 26, 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 24, 2024 5.000 5.050 4.950 5.010 82,953 +0.06(+1.21%)
Dec 23, 2024 4.820 5.015 4.820 4.950 242,122 +0.11(+2.27%)
Dec 20, 2024 4.940 5.040 4.840 4.840 358,278 -0.16(-3.20%)
Dec 19, 2024 5.040 5.120 4.930 5.000 202,985 -0.04(-0.79%)
Dec 18, 2024 5.080 5.285 5.040 5.040 299,622 -0.04(-0.79%)
Dec 17, 2024 5.200 5.210 5.030 5.080 208,839 -0.16(-3.05%)
Dec 16, 2024 5.350 5.420 5.220 5.240 217,490 -0.11(-2.06%)
Dec 13, 2024 5.330 5.360 5.230 5.350 138,164 +0.02(+0.38%)
Dec 12, 2024 5.280 5.380 5.250 5.330 173,846 +0.03(+0.57%)
Dec 11, 2024 5.550 5.550 5.290 5.300 156,290 -0.24(-4.33%)
Dec 10, 2024 5.590 5.595 5.470 5.540 211,168 -0.01(-0.18%)
Dec 09, 2024 5.550 5.630 5.540 5.550 212,664 +0.07(+1.28%)
Dec 06, 2024 5.630 5.630 5.450 5.480 195,892 -0.10(-1.79%)
Dec 05, 2024 5.540 5.710 5.540 5.580 206,269 +0.04(+0.72%)
Dec 04, 2024 5.850 5.850 5.505 5.540 166,638 -0.29(-4.97%)
Dec 03, 2024 5.790 5.860 5.710 5.830 316,503 +0.07(+1.22%)
Dec 02, 2024 5.510 5.805 5.430 5.760 356,770 +0.26(+4.73%)
Nov 29, 2024 5.700 5.740 5.450 5.500 168,282 -0.12(-2.14%)
Nov 27, 2024 5.591 5.743 5.532 5.620 277,963 +0.04(+0.70%)
Nov 26, 2024 5.689 5.689 5.561 5.581 239,644 -0.11(-1.90%)
Nov 25, 2024 5.767 5.792 5.610 5.689 296,137 -0.08(-1.36%)
Nov 22, 2024 5.866 5.905 5.758 5.767 242,951 -0.10(-1.68%)
Nov 21, 2024 5.846 5.925 5.826 5.866 194,878 +0.00(+0.00%)
Nov 20, 2024 5.925 5.934 5.816 5.866 121,531 -0.08(-1.32%)
Nov 19, 2024 5.905 5.964 5.669 5.944 240,834 +0.00(+0.00%)
Nov 18, 2024 6.210 6.210 5.944 5.944 228,214 -0.25(-3.97%)
Nov 15, 2024 6.337 6.337 6.151 6.190 129,914 -0.11(-1.72%)
Nov 14, 2024 6.210 6.377 6.210 6.298 170,846 +0.11(+1.75%)
Nov 13, 2024 6.534 6.548 6.092 6.190 338,771 -0.46(-6.94%)
Nov 12, 2024 6.642 6.681 6.573 6.652 274,575 +0.03(+0.45%)
Nov 11, 2024 6.583 6.657 6.496 6.622 142,450 +0.09(+1.35%)
Nov 08, 2024 6.524 6.548 6.455 6.534 158,737 +0.01(+0.15%)
Nov 07, 2024 6.504 6.652 6.475 6.524 151,447 +0.00(+0.00%)
Nov 06, 2024 6.435 6.534 6.337 6.524 212,148 +0.28(+4.40%)
Nov 05, 2024 6.092 6.249 6.092 6.249 93,596 +0.16(+2.58%)
Nov 04, 2024 6.062 6.160 6.054 6.092 155,122 +0.02(+0.32%)
Nov 01, 2024 6.308 6.313 6.062 6.072 154,370 -0.24(-3.74%)
Oct 31, 2024 6.239 6.342 6.239 6.308 123,747 +0.06(+0.94%)
Oct 30, 2024 6.141 6.298 6.141 6.249 193,516 +0.03(+0.47%)
Oct 29, 2024 6.072 6.219 6.062 6.219 156,725 +0.11(+1.77%)
Oct 28, 2024 6.160 6.195 6.082 6.111 247,225 -0.05(-0.80%)
Oct 25, 2024 6.160 6.229 6.155 6.160 106,793 +0.00(+0.00%)
Oct 24, 2024 6.160 6.201 6.092 6.160 127,444 +0.07(+1.13%)
Oct 23, 2024 6.239 6.268 6.072 6.092 161,370 -0.16(-2.52%)
Oct 22, 2024 6.249 6.318 6.234 6.249 107,989 +0.00(+0.00%)
Oct 21, 2024 6.426 6.426 6.237 6.249 215,252 -0.14(-2.15%)
Oct 18, 2024 6.337 6.411 6.332 6.386 129,959 +0.06(+0.93%)
Oct 17, 2024 6.308 6.347 6.229 6.327 153,255 +0.07(+1.10%)
Oct 16, 2024 6.141 6.318 6.131 6.259 220,378 +0.13(+2.08%)
Oct 15, 2024 6.347 6.347 6.037 6.131 290,889 -0.25(-3.85%)
Oct 14, 2024 6.603 6.622 6.353 6.377 136,414 -0.24(-3.57%)
Oct 11, 2024 6.504 6.612 6.477 6.612 82,252 +0.10(+1.51%)
Oct 10, 2024 6.553 6.563 6.485 6.514 102,453 -0.07(-1.04%)
Oct 09, 2024 6.711 6.711 6.544 6.583 140,835 -0.16(-2.33%)
Oct 08, 2024 6.750 6.750 6.671 6.740 105,534 -0.01(-0.15%)
Oct 07, 2024 6.878 6.966 6.740 6.750 102,186 -0.15(-2.14%)
Oct 04, 2024 6.799 6.917 6.720 6.897 234,158 +0.15(+2.18%)
Oct 03, 2024 7.035 7.035 6.745 6.750 142,267 -0.32(-4.58%)
Oct 02, 2024 7.015 7.118 7.005 7.074 84,438 +0.04(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.