PANL - Pangaea Logistics Solutions, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20183.373.373.153.153.1565,500
Aug 14, 20183.383.383.383.383.38-
Aug 13, 20183.383.403.383.383.383,400
Aug 10, 20183.403.403.383.383.3810,200
Aug 09, 20183.503.503.383.413.417,100
Aug 08, 20183.413.903.353.453.45168,400
Aug 07, 20183.233.233.233.233.232,000
Aug 06, 20183.223.243.203.223.222,400
Aug 03, 20183.233.253.203.203.2026,900
Aug 02, 20183.183.183.173.173.171,200
Aug 01, 20183.223.223.153.153.159,500
Jul 31, 20183.183.183.183.183.18400
Jul 30, 20183.173.203.173.203.201,900
Jul 27, 20183.183.213.163.213.215,400
Jul 26, 20183.253.263.183.183.1817,500
Jul 25, 20183.293.293.183.243.2423,600
Jul 24, 20183.223.303.213.243.2426,600
Jul 23, 20183.073.213.053.163.1611,100
Jul 20, 20183.143.143.143.143.14-
Jul 19, 20183.053.153.053.143.1410,500
Jul 18, 20183.003.042.983.003.009,100
Jul 17, 20182.812.922.812.862.8611,300
Jul 16, 20183.003.012.832.832.8317,000
Jul 13, 20183.013.013.003.003.001,000
Jul 12, 20182.962.962.962.962.96-
Jul 11, 20182.962.962.962.962.961,100
Jul 10, 20183.003.032.952.952.954,100
Jul 09, 20183.043.042.952.952.952,100
Jul 06, 20183.013.043.003.043.042,200
Jul 05, 20182.992.992.992.992.99-
Jul 03, 20182.992.992.992.992.991,200
Jul 02, 20183.003.102.952.952.951,400
Jun 29, 20183.013.282.943.013.016,500
Jun 28, 20182.993.142.942.972.9735,600
Jun 27, 20183.053.052.972.972.9713,800
Jun 26, 20183.073.083.073.083.084,700
Jun 25, 20183.103.103.063.063.0613,500
Jun 22, 20183.173.173.103.103.103,700
Jun 21, 20183.153.153.113.113.118,700
Jun 20, 20183.183.193.123.163.167,300
Jun 19, 20183.183.233.163.163.162,400
Jun 18, 20183.163.353.163.243.243,600
Jun 15, 20183.153.253.153.153.1516,700
Jun 14, 20183.193.203.193.203.20500
Jun 13, 20183.263.263.193.193.191,600
Jun 12, 20183.163.273.133.273.271,300
Jun 11, 20183.173.203.163.173.171,300
Jun 08, 20183.203.303.163.233.233,200
Jun 07, 20183.233.233.143.143.14700
Jun 06, 20183.213.373.213.223.2224,500
Jun 05, 20183.213.213.173.213.213,300
Jun 04, 20183.243.243.143.143.142,400
Jun 01, 20183.243.473.133.233.2376,600
May 31, 20183.193.273.163.203.207,000
May 30, 20183.293.293.163.173.175,000
May 29, 20183.403.423.163.173.1710,800
May 25, 20183.353.423.233.413.415,600
May 24, 20183.433.433.263.313.313,200
May 23, 20183.283.413.283.413.413,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...