Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Pangaea Logistics Solutions (PANL) Historical Prices

PANL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.028.027.817.967.96-0.87%327,6060.83
Oct 29, 20268.058.097.978.038.03+0.12%300,2510.75
Oct 28, 20268.008.247.958.028.02+0.50%330,6990.83
Oct 27, 20268.048.157.967.987.98-0.62%196,4640.49
Oct 26, 20268.008.197.968.038.03+1.13%329,1890.83
Oct 23, 20267.717.967.677.947.94+2.06%399,0021.01
Oct 22, 20267.857.987.717.787.78-1.89%284,2620.71
Oct 21, 20267.748.007.747.937.93+2.59%291,7920.73
Oct 20, 20267.647.787.617.737.73+0.91%247,1610.61
Oct 19, 20267.687.817.557.667.66+0.66%485,8711.22
Oct 16, 20267.887.957.577.617.61-3.30%488,5311.23
Oct 15, 20268.148.307.807.877.87-3.67%398,6181.01
Oct 14, 20268.458.457.948.178.17-3.66%425,9291.08
Oct 13, 20268.468.528.368.488.48+0.53%365,2410.93
Oct 12, 20268.658.658.388.448.44+1.38%330,2200.84
Oct 09, 20268.628.668.258.328.32-3.26%331,6560.84
Oct 08, 20268.358.638.358.608.60+2.99%367,5470.93
Oct 07, 20268.428.548.328.358.35-0.71%306,0550.78
Oct 06, 20268.538.568.338.418.41-1.41%385,5550.98
Oct 05, 20268.458.658.308.538.53+1.19%580,5401.49
Oct 02, 20268.368.458.278.438.43+0.24%309,9990.78
Oct 01, 20268.028.497.988.418.41+4.86%447,8741.13
Sep 30, 20268.098.238.018.028.02-0.12%391,3151.01
Sep 29, 20268.018.077.978.038.03+0.25%259,6420.66
Sep 28, 20268.008.107.898.018.01+0.00%303,4980.77
Sep 25, 20268.148.167.958.018.01-1.72%322,9510.81
Sep 24, 20268.228.348.128.158.15-0.85%370,4590.91
Sep 23, 20268.378.498.088.228.22-1.91%283,8290.66
Sep 22, 20268.478.488.248.388.38-1.64%537,8561.25
Sep 21, 20268.458.668.328.528.52+1.67%529,0311.23
Sep 18, 20268.388.418.298.388.38-0.36%1,093,1572.62
Sep 17, 20268.368.598.328.418.41+1.57%630,5581.51
Sep 16, 20268.408.538.228.288.28-1.19%502,2601.22
Sep 15, 20268.298.458.298.388.38+0.66%441,0911.06
Sep 14, 20268.328.388.258.338.33-1.01%327,5790.78
Sep 11, 20268.498.548.328.418.41+1.08%436,9761.04
Sep 10, 20268.298.398.258.328.32+0.24%356,0890.84
Sep 09, 20268.338.518.108.308.30-0.12%310,2980.73
Sep 08, 20268.558.588.228.318.31-2.81%344,6840.81
Sep 07, 20268.358.648.358.558.55+0.00%00.00
Sep 04, 20268.358.648.358.558.55+3.14%408,7080.94
Sep 03, 20268.338.418.178.298.29-0.24%523,5801.21
Sep 02, 20268.168.378.088.318.31+2.97%420,3590.98
Sep 01, 20268.008.158.008.078.07+0.64%301,9970.70
Aug 31, 20268.068.197.978.128.02+0.74%397,1170.91
Aug 28, 20268.078.298.068.067.96+2.03%380,8440.84
Aug 27, 20267.958.187.897.907.80-0.26%414,7380.90
Aug 26, 20268.358.357.877.927.82-5.60%332,8660.72
Aug 25, 20268.358.398.188.398.29+0.35%323,5480.68
Aug 24, 20268.098.378.088.368.26+2.71%475,1241.00