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 )

5.430 -0.030 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 5.420 5.450 5.350 5.430 209,504 -0.03(-0.55%)
Jan 07, 2025 5.390 5.550 5.390 5.460 310,510 +0.06(+1.11%)
Jan 06, 2025 5.600 5.690 5.390 5.400 304,513 -0.20(-3.57%)
Jan 03, 2025 5.690 5.690 5.490 5.600 248,760 -0.04(-0.71%)
Jan 02, 2025 5.450 5.780 5.450 5.640 365,776 +0.28(+5.22%)
Dec 31, 2024 5.360 0 +0.06(+1.13%)
Dec 30, 2024 5.080 5.360 5.040 5.300 594,445 +0.41(+8.38%)
Dec 27, 2024 4.920 4.990 4.870 4.890 188,789 -0.01(-0.20%)
Dec 26, 2024 5.000 5.000 4.850 4.900 186,305 -0.11(-2.20%)
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(-3.10%)
Dec 19, 2024 5.040 5.120 4.930 4.995 194,317 -0.04(-0.89%)
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%)
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.