PANL - Pangaea Logistics Solutions, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20183.283.283.253.283.28132
May 22, 20183.223.533.203.203.2011,500
May 21, 20183.203.203.153.153.152,500
May 18, 20183.433.433.153.193.1911,900
May 17, 20183.383.383.373.373.374,500
May 16, 20183.323.673.253.343.348,600
May 15, 20183.363.463.263.463.464,500
May 14, 20183.383.443.303.323.327,900
May 11, 20183.543.603.343.373.3735,000
May 10, 20183.333.453.223.343.3422,400
May 09, 20183.283.453.283.313.3112,000
May 08, 20183.043.303.043.273.273,500
May 07, 20183.393.443.313.313.3114,700
May 04, 20183.383.513.333.423.4222,200
May 03, 20183.023.383.003.383.3818,000
May 02, 20183.013.032.963.003.0013,300
May 01, 20183.053.073.003.073.076,500
Apr 30, 20183.113.113.013.053.054,700
Apr 27, 20182.883.142.883.143.1415,600
Apr 26, 20182.963.052.902.982.9818,100
Apr 25, 20183.103.183.053.073.0743,300
Apr 24, 20183.203.223.103.183.1819,900
Apr 23, 20183.253.363.163.163.168,300
Apr 20, 20183.503.503.103.293.2916,000
Apr 19, 20183.233.493.183.473.4721,700
Apr 18, 20183.323.323.223.223.2210,300
Apr 17, 20183.273.373.273.303.3020,000
Apr 16, 20183.263.373.053.203.2027,000
Apr 13, 20183.473.472.963.143.14111,800
Apr 12, 20183.003.252.863.043.0454,800
Apr 11, 20182.783.222.752.922.9268,700
Apr 10, 20182.803.102.702.872.8742,300
Apr 09, 20182.762.782.722.782.785,400
Apr 06, 20182.803.002.482.732.7374,400
Apr 05, 20182.662.952.432.802.8024,000
Apr 04, 20182.352.562.352.442.4415,700
Apr 03, 20182.552.702.532.532.5314,400
Apr 02, 20182.602.722.352.522.5229,800
Mar 29, 20182.702.712.652.652.6574,900
Mar 28, 20182.822.822.702.742.7443,900
Mar 27, 20183.003.002.852.862.868,800
Mar 26, 20182.943.022.883.003.008,100
Mar 23, 20183.043.042.802.862.8660,300
Mar 22, 20183.303.302.993.043.04124,200
Mar 21, 20183.153.193.023.173.1739,900
Mar 20, 20183.133.132.922.992.9920,100
Mar 19, 20183.173.183.093.123.1229,200
Mar 16, 20183.143.203.093.173.1749,100
Mar 15, 20183.033.202.973.103.1030,100
Mar 14, 20182.993.072.923.003.0016,000
Mar 13, 20183.013.022.963.023.025,400
Mar 12, 20183.223.243.003.063.0615,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.