PANL - Pangaea Logistics Solutions, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20193.34703.50003.34003.45003.450016,100
May 16, 20193.50003.50003.34103.45003.450043,500
May 15, 20193.37003.50003.33903.50003.500026,900
May 14, 20193.41003.41003.32003.40003.400019,600
May 13, 20193.35003.49003.23003.48003.480032,500
May 10, 20193.25003.43003.24003.42003.420040,300
May 09, 20193.33003.34003.20003.23003.230022,600
May 08, 20193.31003.39003.12003.39003.390074,300
May 07, 20193.40003.40003.23003.28003.280032,700
May 06, 20193.10003.41003.07003.36003.360052,200
May 03, 20193.28003.45003.26303.44003.440025,700
May 02, 20193.46003.47003.29003.30003.300047,500
May 01, 20193.50003.50003.29603.47003.470042,800
Apr 30, 20193.45003.48003.43003.48003.480023,200
Apr 29, 20193.48003.48003.28003.45003.450040,100
Apr 26, 20193.42003.49003.41003.48003.480024,600
Apr 25, 20193.39003.49003.34603.48003.480029,900
Apr 24, 20193.47803.48003.33703.37003.370035,800
Apr 23, 20193.39003.47003.31703.45003.450016,900
Apr 22, 20193.40003.40003.29003.30003.300015,400
Apr 18, 20193.36003.46003.27003.45003.450022,900
Apr 17, 20193.37003.41503.24003.39003.390019,700
Apr 16, 20193.40003.40103.23003.40003.400019,200
Apr 15, 20193.27003.44003.23603.43003.430021,300
Apr 12, 20193.32003.34003.17203.28003.280023,000
Apr 11, 20193.15003.33003.15003.27003.270026,500
Apr 10, 20193.29003.29003.15003.15003.15006,500
Apr 09, 20193.24003.38003.24003.32503.32506,700
Apr 08, 20193.24003.25003.23003.23003.230010,300
Apr 05, 20193.25003.25003.17603.25003.250010,300
Apr 04, 20193.24003.25003.24003.25003.25005,900
Apr 03, 20193.36003.40003.16003.24003.240048,500
Apr 02, 20193.31003.50003.31003.41003.410019,100
Apr 01, 20193.07003.46003.05003.27003.270045,700
Mar 29, 20193.25003.48403.07003.07003.070031,600
Mar 28, 20193.18003.23003.15003.22003.220013,900
Mar 27, 20193.23003.29003.08003.12503.125016,300
Mar 26, 20193.23003.24003.18503.20003.200014,600
Mar 25, 20193.22003.22003.13803.16003.160011,300
Mar 22, 20193.23203.28003.21003.21603.216027,600
Mar 21, 20193.37003.37003.22003.26003.260027,400
Mar 20, 20193.42003.48003.42003.42003.420026,900
Mar 19, 20193.48003.49003.35003.37003.370014,800
Mar 18, 20193.50003.50003.45003.50003.500025,900
Mar 15, 20193.55003.78203.48303.51003.510046,400
Mar 14, 20193.80003.80003.41003.54003.540046,900
Mar 13, 20193.36503.86003.34003.39003.3900323,900
Mar 12, 20193.40003.46003.29003.30003.300022,500
Mar 11, 20193.38003.43003.34003.40003.40009,600
Mar 08, 20193.38003.40003.34003.40003.40003,200
Mar 07, 20193.33003.43003.29003.39003.39004,100
Mar 06, 20193.40003.40003.23003.33003.330015,000
Mar 05, 20193.39003.39003.39003.39003.3900600
Mar 04, 20193.40503.40503.37503.40003.400011,200
Mar 01, 20193.62003.62003.40003.48003.480012,000
Feb 28, 20193.55003.62003.51003.62003.620013,800
Feb 27, 20193.67003.67003.44003.55003.550023,100
Feb 26, 20193.59803.63003.47003.47003.470020,700
Feb 25, 20193.57003.65803.46003.63003.630021,100
Feb 22, 20193.37703.63003.37703.57003.570042,200
Feb 21, 20193.40003.50003.40003.50003.500022,200
Feb 20, 20193.31303.50003.31303.37003.37006,300
Feb 19, 20193.29003.44003.25003.44003.440010,500
Feb 15, 20193.38003.40003.29003.29003.29007,100
Feb 14, 20193.23703.39003.20003.33003.33008,900
Feb 13, 20193.15003.34003.13003.33003.33003,600
Feb 12, 20193.21003.21003.06003.15003.15004,000
Feb 11, 20193.09003.47003.06003.13003.130019,100
Feb 08, 20192.97503.11002.97503.10003.10002,100
Feb 07, 20193.03003.03003.03003.03003.03002,500
Feb 06, 20192.93002.99002.93002.99002.99001,200
Feb 05, 20193.01003.01002.91002.91002.91001,300
Feb 04, 20193.03003.05002.95503.05003.05003,100
Feb 01, 20193.00403.07002.92303.00003.00002,300
Jan 31, 20193.00003.06002.91903.05003.050016,300
Jan 30, 20192.96503.10002.95003.10003.100032,500
Jan 29, 20193.09003.09002.95002.95002.9500700
Jan 28, 20193.00603.09003.00603.09003.09005,500
Jan 25, 20193.01003.04002.99503.02003.02003,400
Jan 24, 20192.95003.04002.93502.97002.970019,000
Jan 23, 20193.02003.03002.93003.03003.03001,000
Jan 22, 20193.05003.05003.03003.03003.03001,500
Jan 18, 20192.95003.10002.95003.10003.10003,300
Jan 17, 20193.08003.08002.91002.91002.91001,700
Jan 16, 20192.97003.08002.92003.00003.00002,000
Jan 15, 20192.92502.92502.92502.92502.9250500
Jan 14, 20193.02003.07002.94803.06003.06001,800
Jan 11, 20193.11003.13002.98003.01003.010024,000
Jan 10, 20192.99003.11302.99003.10003.100012,600
Jan 09, 20192.91002.92302.85002.91002.910047,100
Jan 08, 20192.91003.00002.90002.90002.90006,500
Jan 07, 20192.93003.02002.93002.95002.95002,900
Jan 04, 20193.08003.08002.90002.99002.99005,600
Jan 03, 20192.82003.08002.80003.08003.08009,800
Jan 02, 20192.87002.87002.80002.81102.81101,600
Dec 31, 20183.05003.14003.02703.03003.03003,500
Dec 28, 20182.91003.07002.90003.01003.01009,000
Dec 27, 20182.85003.05002.82002.82002.82004,500
Dec 26, 20182.91002.94002.81002.82002.82003,400
Dec 24, 20182.89003.05002.89003.05003.05001,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...