Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Pangaea Logistics Solutions Ltd. - Common Stock (PANL)

7.0800
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 1st, 4:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pangaea Logistics Solutions Ltd. - Common Stock (PANL)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/20266.927.106.777.08448,4737.08
3/30/20266.846.976.736.88541,5096.88
3/27/20266.756.836.706.77458,3856.77
3/26/20266.897.046.826.84440,8826.84
3/25/20267.237.296.916.96475,2706.96
3/24/20266.857.186.837.12721,0337.12
3/23/20266.827.006.766.94660,9896.94
3/20/20267.137.176.706.79874,1976.79
3/19/20266.867.136.747.07694,4347.07
3/18/20266.947.096.936.99564,3306.99
3/17/20266.967.046.856.94557,5876.94
3/16/20266.887.026.846.96873,4366.96
3/13/20267.047.176.596.832,102,5656.83
3/12/20267.117.257.007.04907,1877.04
3/11/20267.668.067.137.211,454,3947.21
3/10/20268.248.588.148.35801,3108.35
3/09/20268.238.347.948.24689,9428.24
3/06/20268.428.538.258.36616,0178.36
3/05/20269.139.188.618.69816,3488.69
3/04/20269.139.238.869.20474,5019.20
3/03/20269.199.218.769.11595,0259.11
3/02/20269.179.348.959.32477,1179.32
2/27/20269.149.399.099.35653,7459.35
2/26/20269.079.298.819.27547,4569.27
2/25/20269.209.288.959.10355,4119.10
2/24/20269.239.399.109.27529,7199.27
2/23/20269.119.228.829.17821,9979.17
2/20/20268.999.378.839.30726,2279.30
2/19/20268.769.048.589.03503,1359.03
2/18/20268.648.948.648.93553,6298.93
2/17/20268.428.638.238.57548,2578.57
2/13/20268.398.618.198.48608,2538.48
2/12/20268.939.008.358.45870,4028.45
2/11/20268.819.148.799.01731,1659.01
2/10/20268.768.888.548.83637,1228.83
2/09/20268.779.028.518.87721,5508.87
2/06/20268.008.727.998.71755,0658.71
2/05/20268.368.448.048.07778,1498.07
2/04/20268.658.728.298.41590,9618.41
2/03/20268.808.818.438.65541,5818.65
2/02/20268.398.808.268.80863,1918.80
1/30/20268.488.608.218.48708,1828.48
1/29/20268.338.568.148.48743,8598.48
1/28/20268.368.798.268.421,042,1478.42
1/27/20267.868.277.868.12809,6248.12
1/26/20268.138.157.737.86759,5007.86
1/23/20268.288.388.018.161,187,8658.16
1/22/20267.199.177.138.314,938,1068.31
1/21/20266.987.196.947.14412,7367.14
1/20/20266.656.926.586.90292,4086.90
1/16/20267.017.016.666.70379,7966.70
1/15/20266.837.036.787.01284,3997.01
1/14/20266.836.996.796.82404,7636.82
1/13/20266.867.006.796.80202,0396.80
1/12/20266.766.946.636.85270,6486.85
1/09/20266.856.926.686.82269,4636.82
1/08/20266.936.956.766.85290,2556.85
1/07/20266.796.946.696.90484,2546.90
1/06/20266.606.896.586.75421,9086.75
1/05/20266.686.846.646.65352,9876.65
1/02/20266.887.046.586.68253,8076.68