PANL - Pangaea Logistics Solutions Ltd.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20182.712.752.662.712.714,000
Jan 18, 20182.652.842.642.712.7116,400
Jan 17, 20182.682.802.652.652.6526,300
Jan 16, 20182.772.772.652.702.7036,000
Jan 12, 20182.812.852.652.802.8017,100
Jan 11, 20182.742.872.692.772.7724,600
Jan 10, 20182.812.902.572.632.6344,500
Jan 09, 20183.213.212.782.842.8483,700
Jan 08, 20183.323.323.243.243.248,700
Jan 05, 20183.533.533.353.363.368,200
Jan 04, 20183.363.423.343.383.3825,700
Jan 03, 20183.443.503.323.363.3642,800
Jan 02, 20183.593.683.333.373.3778,300
Dec 29, 20174.004.003.623.683.6818,400
Dec 28, 20173.954.003.924.004.0038,900
Dec 27, 20173.964.003.964.004.0015,900
Dec 26, 20173.904.003.823.993.9927,600
Dec 22, 20173.623.833.543.673.679,900
Dec 21, 20173.673.853.673.713.7117,800
Dec 20, 20173.993.993.593.663.6628,100
Dec 19, 20174.004.003.914.004.009,200
Dec 18, 20173.924.473.884.024.0246,100
Dec 15, 20174.024.503.914.504.5041,000
Dec 14, 20173.953.983.903.903.9020,300
Dec 13, 20173.853.953.793.953.957,100
Dec 12, 20173.994.203.903.993.9918,600
Dec 11, 20174.044.483.913.963.9640,800
Dec 08, 20173.913.913.793.803.8072,600
Dec 07, 20173.754.003.753.943.9439,700
Dec 06, 20173.994.193.723.723.7225,500
Dec 05, 20173.984.273.973.993.9960,400
Dec 04, 20174.154.403.803.963.96115,600
Dec 01, 20174.474.574.194.314.31193,400
Nov 30, 20174.494.574.404.414.4113,300
Nov 29, 20174.424.634.404.464.4616,000
Nov 28, 20174.464.514.084.514.5165,700
Nov 27, 20174.674.914.354.504.5032,700
Nov 24, 20174.365.054.364.444.4447,600
Nov 22, 20174.454.514.394.404.4038,700
Nov 21, 20174.924.924.354.424.4271,900
Nov 20, 20174.754.754.444.484.4846,800
Nov 17, 20173.924.653.924.384.3878,800
Nov 16, 20174.104.223.543.953.9595,800
Nov 15, 20174.944.944.004.064.0658,600
Nov 14, 20174.505.154.334.664.66150,400
Nov 13, 20175.005.504.214.504.50120,200
Nov 10, 20174.238.404.234.884.881,571,200
Nov 09, 20173.615.083.614.684.68647,000
Nov 08, 20173.324.143.323.993.99509,700
Nov 07, 20173.503.553.103.353.35499,300
Nov 06, 20172.403.392.403.213.21615,900
Nov 03, 20172.352.562.252.372.37113,400
Nov 02, 20172.362.362.322.322.325,000
Nov 01, 20172.412.412.352.392.393,900
Oct 31, 20172.362.402.352.402.406,100
Oct 30, 20172.492.492.352.362.369,600
Oct 27, 20172.412.452.392.402.4019,200
Oct 26, 20172.372.372.372.372.371,500
Oct 25, 20172.402.402.352.362.365,500
Oct 24, 20172.402.412.402.412.416,500
Oct 23, 20172.372.392.312.362.369,100
Oct 20, 20172.332.402.322.352.3511,500
Oct 19, 20172.402.402.322.352.355,600
Oct 18, 20172.392.402.322.402.404,300
Oct 17, 20172.402.402.372.392.3923,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...