PANL - Pangaea Logistics Solutions Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20172.402.402.322.352.3511,500
Oct 13, 20172.362.392.332.372.3714,000
Oct 12, 20172.312.392.312.322.321,500
Oct 11, 20172.332.372.302.302.3010,600
Oct 10, 20172.392.492.322.362.3626,400
Oct 09, 20172.302.402.302.392.394,900
Oct 06, 20172.262.322.262.322.32800
Oct 05, 20172.382.382.252.302.303,000
Oct 04, 20172.322.392.252.252.2510,300
Oct 03, 20172.342.452.322.352.354,100
Oct 02, 20172.312.372.272.352.359,200
Sep 29, 20172.462.482.462.462.461,100
Sep 28, 20172.492.492.462.472.47900
Sep 27, 20172.492.792.432.502.5030,800
Sep 26, 20172.442.502.422.422.4218,600
Sep 25, 20172.422.442.322.442.442,300
Sep 22, 20172.402.402.322.402.401,000
Sep 21, 20172.322.452.322.342.3413,000
Sep 20, 20172.302.342.302.332.332,000
Sep 19, 20172.462.462.462.462.46-
Sep 18, 20172.292.502.262.462.466,300
Sep 15, 20172.632.642.142.252.2534,600
Sep 14, 20172.652.652.512.552.5518,000
Sep 13, 20172.632.652.592.652.6519,800
Sep 12, 20172.552.652.522.652.6510,600
Sep 11, 20172.552.592.502.552.5510,400
Sep 08, 20172.622.622.472.552.558,600
Sep 07, 20172.592.652.502.582.5811,600
Sep 06, 20172.512.582.502.572.5712,200
Sep 05, 20172.482.512.382.502.5010,900
Sep 01, 20172.502.502.392.472.472,100
Aug 31, 20172.512.512.472.472.474,600
Aug 30, 20172.512.512.432.442.441,200
Aug 29, 20172.512.512.432.452.458,400
Aug 28, 20172.512.512.472.472.479,500
Aug 25, 20172.502.532.472.472.475,100
Aug 24, 20172.552.602.442.452.4537,600
Aug 23, 20172.492.492.492.492.49-
Aug 22, 20172.572.772.482.492.4942,900
Aug 21, 20172.552.552.502.502.504,400
Aug 18, 20172.512.512.462.492.4910,500
Aug 17, 20172.532.532.532.532.531,100
Aug 16, 20172.592.642.552.552.559,000
Aug 15, 20172.592.602.572.602.609,000
Aug 14, 20172.602.622.562.612.612,200
Aug 11, 20172.622.622.582.582.58800
Aug 10, 20172.612.622.592.602.601,100
Aug 09, 20172.692.702.562.602.6010,600
Aug 08, 20172.732.732.692.702.7024,800
Aug 07, 20172.782.782.762.762.762,500
Aug 04, 20172.762.852.752.852.852,000
Aug 03, 20172.742.742.732.732.73400
Aug 02, 20172.692.712.692.712.712,100
Aug 01, 20172.702.862.692.862.865,600
Jul 31, 20172.722.852.692.692.6911,700
Jul 28, 20172.802.802.802.802.80100
Jul 27, 20172.702.702.702.702.70-
Jul 26, 20172.702.702.702.702.70-
Jul 25, 20172.702.852.702.702.706,200
Jul 24, 20172.802.862.752.862.8611,300
Jul 21, 20172.702.762.692.762.764,200
Jul 20, 20172.802.802.802.802.80200
Jul 19, 20172.802.802.682.702.703,000
Jul 18, 20172.782.822.742.752.752,200
Jul 17, 20172.802.982.682.782.7841,400
Jul 14, 20172.702.872.622.802.8034,700
Jul 13, 20172.842.842.702.702.701,300
Jul 12, 20172.682.862.682.862.862,700
Jul 11, 20172.662.802.662.662.6610,400
Jul 10, 20172.662.662.612.612.616,200
Jul 07, 20172.762.762.642.662.661,400
Jul 06, 20172.642.652.632.632.63400
Jul 05, 20172.892.892.532.652.655,400
Jul 03, 20172.782.782.782.782.78-
Jun 30, 20172.822.862.782.782.781,800
Jun 29, 20172.712.812.632.762.7629,900
Jun 28, 20172.852.852.692.742.7410,600
Jun 27, 20172.912.912.712.712.7114,300
Jun 26, 20172.792.822.692.692.692,600
Jun 23, 20172.602.792.582.792.7925,600
Jun 22, 20172.612.622.542.542.549,800
Jun 21, 20172.642.722.602.602.608,000
Jun 20, 20172.632.652.622.632.633,200
Jun 19, 20172.692.692.622.642.644,900
Jun 16, 20172.752.852.662.662.6632,200
Jun 15, 20172.982.992.722.752.7581,200
Jun 14, 20173.193.193.103.113.117,100
Jun 13, 20173.163.163.053.133.1325,600
Jun 12, 20173.193.193.053.093.0923,500
Jun 09, 20173.113.193.103.103.103,600
Jun 08, 20173.223.243.073.073.0717,900
Jun 07, 20173.073.233.063.063.0617,100
Jun 06, 20173.183.323.063.063.0648,600
Jun 05, 20173.133.163.123.123.1224,500
Jun 02, 20173.183.283.183.193.1927,200
Jun 01, 20173.163.193.063.183.1819,800
May 31, 20173.063.143.013.143.1418,600
May 30, 20173.123.143.023.023.0224,000
May 26, 20173.143.153.123.123.126,300
May 25, 20173.183.193.053.073.0722,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...