PANL - Pangaea Logistics Solutions, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20183.323.323.223.223.2213,000
Nov 15, 20183.303.343.253.313.3114,800
Nov 14, 20183.343.343.333.343.342,000
Nov 13, 20183.303.403.303.353.3515,800
Nov 12, 20183.313.373.313.353.3514,700
Nov 09, 20183.473.483.313.423.4237,900
Nov 08, 20183.373.503.373.433.439,000
Nov 07, 20183.343.513.343.393.3919,200
Nov 06, 20183.483.513.333.413.417,200
Nov 05, 20183.503.583.503.503.5014,100
Nov 02, 20183.623.623.473.473.4711,600
Nov 01, 20183.423.593.423.573.5712,900
Oct 31, 20183.473.553.393.393.397,800
Oct 30, 20183.353.903.333.503.5048,600
Oct 29, 20183.293.353.293.353.3523,000
Oct 26, 20183.303.333.303.303.3012,700
Oct 25, 20183.393.393.353.353.351,400
Oct 24, 20183.323.413.283.333.3322,800
Oct 23, 20183.313.413.303.313.3114,200
Oct 22, 20183.283.503.283.303.3035,000
Oct 19, 20183.353.403.283.283.2826,200
Oct 18, 20183.423.423.313.333.3312,500
Oct 17, 20183.453.453.373.373.372,400
Oct 16, 20183.353.463.353.353.354,000
Oct 15, 20183.403.433.303.353.3514,300
Oct 12, 20183.493.493.443.443.441,400
Oct 11, 20183.443.473.213.353.3519,900
Oct 10, 20183.423.533.403.403.406,700
Oct 09, 20183.453.583.433.433.433,000
Oct 08, 20183.523.573.383.483.4837,300
Oct 05, 20183.523.593.523.523.528,500
Oct 04, 20183.593.593.553.563.5617,200
Oct 03, 20183.563.693.563.603.609,300
Oct 02, 20183.553.663.553.583.5823,900
Oct 01, 20183.553.693.503.563.5645,500
Sep 28, 20183.503.593.503.503.505,200
Sep 27, 20183.503.653.503.523.5234,200
Sep 26, 20183.543.653.503.603.6021,300
Sep 25, 20183.443.743.423.513.51163,100
Sep 24, 20183.643.803.513.523.5248,200
Sep 21, 20183.723.753.693.703.7033,600
Sep 20, 20183.643.823.613.743.7467,700
Sep 19, 20183.533.653.523.623.6217,900
Sep 18, 20183.593.593.503.533.5313,600
Sep 17, 20183.583.593.503.543.5465,700
Sep 14, 20183.483.593.433.473.4725,600
Sep 13, 20183.453.603.403.433.43109,400
Sep 12, 20183.473.533.453.453.4512,700
Sep 11, 20183.383.553.383.463.4630,600
Sep 10, 20183.403.543.313.433.4338,600
Sep 07, 20183.383.413.363.403.4023,100
Sep 06, 20183.323.423.323.353.3526,300
Sep 05, 20183.353.353.303.303.3029,300
Sep 04, 20183.303.403.303.303.3016,300
Aug 31, 20183.483.483.303.353.3522,900
Aug 30, 20183.353.533.353.443.4426,100
Aug 29, 20183.493.593.373.403.4016,400
Aug 28, 20183.503.603.493.533.5343,300
Aug 27, 20183.483.523.413.493.4912,900
Aug 24, 20183.413.473.413.433.4335,900
Aug 23, 20183.213.603.213.383.3886,700
Aug 22, 20183.103.393.103.213.2125,500
Aug 21, 20183.183.203.153.153.1534,500
Aug 20, 20183.133.193.133.193.194,500
Aug 17, 20183.203.203.153.153.156,100
Aug 16, 20183.203.203.153.203.208,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...