Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pangaea Logistics So (NQ: PANL )

7.550 UNCHANGED

Streaming Delayed Price Updated: 3:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	2.589	2.589	2.519	2.519	317	-0.20(-7.46%)
Feb 27, 2017	2.584	2.844	2.568	2.722	80,992	+0.06(+2.13%)
Feb 24, 2017	2.462	2.730	2.462	2.665	30,253	+0.12(+4.79%)
Feb 23, 2017	2.649	2.942	2.479	2.544	70,203	-0.07(-2.80%)
Feb 22, 2017	2.641	2.649	2.479	2.617	25,923	-0.04(-1.53%)
Feb 21, 2017	2.649	2.657	2.649	2.657	1,018	+0.14(+5.48%)
Feb 17, 2017		2.519	2.519	2.519	0	+0.03(+1.30%)
Feb 16, 2017	2.735	2.735	2.487	2.487	2,016	-0.02(-0.65%)
Feb 15, 2017	2.462	2.511	2.462	2.503	1,002	-0.03(-1.28%)
Feb 14, 2017	2.588	2.588	2.527	2.535	2,982	+0.01(+0.32%)
Feb 13, 2017	2.519	2.578	2.511	2.527	3,640	+0.07(+2.64%)
Feb 10, 2017	2.446	2.592	2.446	2.462	10,521	+0.13(+5.57%)
Feb 09, 2017	2.397	2.519	2.316	2.332	10,019	-0.05(-2.05%)
Feb 07, 2017		2.381	2.381	2.381	33	+0.05(+2.09%)
Feb 06, 2017	2.321	2.332	2.321	2.332	1,379	-0.04(-1.72%)
Feb 03, 2017	2.332	2.381	2.316	2.373	5,405	-0.02(-1.02%)
Feb 02, 2017	2.470	2.560	2.397	2.397	1,993	-0.11(-4.22%)
Feb 01, 2017	2.519	2.566	2.503	2.503	4,469	-0.06(-2.28%)
Jan 31, 2017	2.690	3.047	2.527	2.561	94,220	-0.15(-5.63%)
Jan 30, 2017	2.674	2.714	2.617	2.714	11,313	+0.05(+1.77%)
Jan 27, 2017	2.739	2.739	2.667	2.667	679	-0.06(-2.03%)
Jan 26, 2017	2.722	2.722	2.706	2.722	1,876	+0.02(+0.90%)
Jan 25, 2017	2.706	2.706	2.592	2.698	1,625	+0.02(+0.91%)
Jan 24, 2017	2.739	2.739	2.674	2.674	246	+0.11(+4.11%)
Jan 23, 2017	2.571	2.682	2.568	2.568	1,109	-0.08(-3.07%)
Jan 20, 2017	2.763	2.763	2.641	2.649	5,563	-0.10(-3.81%)
Jan 19, 2017	2.795	2.795	2.727	2.754	6,995	+0.01(+0.27%)
Jan 18, 2017	2.633	2.698	2.633	2.747	7,727	+0.08(+3.05%)
Jan 17, 2017	2.609	2.698	2.609	2.665	1,396	-0.04(-1.50%)
Jan 13, 2017		2.706	2.706	2.706	0	+0.09(+3.42%)
Jan 12, 2017	2.682	2.730	2.617	2.617	10,341	-0.14(-5.01%)
Jan 11, 2017	2.600	2.755	2.600	2.755	3,076	+0.09(+3.35%)
Jan 10, 2017	2.730	2.730	2.665	2.665	3,344	-0.06(-2.09%)
Jan 09, 2017	2.739	2.739	2.633	2.722	7,683	+0.02(+0.60%)
Jan 06, 2017	2.706	2.714	2.560	2.706	7,123	-0.01(-0.30%)
Jan 05, 2017	2.714	2.714	2.714	2.714	888	+0.00(+0.00%)
Jan 04, 2017	2.600	2.739	2.520	2.714	1,133	+0.14(+5.36%)
Jan 03, 2017	2.804	2.804	2.438	2.576	4,784	-0.19(-6.76%)
Dec 30, 2016		2.763	2.763	2.763	0	+0.02(+0.89%)
Dec 29, 2016	2.795	2.795	2.600	2.739	54,727	-0.02(-0.88%)
Dec 28, 2016	2.722	2.836	2.560	2.763	94,186	+0.04(+1.49%)
Dec 27, 2016	2.170	2.797	2.170	2.722	20,300	+0.55(+25.47%)
Dec 23, 2016		2.170	2.170	2.170	0	+0.04(+1.91%)
Dec 22, 2016	2.129	2.162	2.129	2.129	14,632	+0.02(+0.77%)
Dec 21, 2016	2.145	2.153	2.048	2.113	34,356	-0.04(-1.89%)
Dec 20, 2016	2.015	2.153	2.015	2.153	16,707	+0.15(+7.72%)
Dec 19, 2016	2.088	2.134	1.950	1.999	77,605	-0.15(-6.82%)
Dec 16, 2016	2.162	2.175	2.121	2.145	35,314	+0.03(+1.54%)
Dec 15, 2016	2.266	2.266	2.113	2.113	49,809	-0.16(-7.14%)
Dec 14, 2016	2.454	2.454	2.275	2.275	1,918	-0.17(-6.98%)
Dec 13, 2016	2.617	2.703	2.446	2.446	5,008	-0.10(-3.83%)
Dec 12, 2016	2.519	2.544	2.519	2.544	5,275	-0.02(-0.95%)
Dec 09, 2016	2.592	2.592	2.568	2.568	637	-0.02(-0.94%)
Dec 08, 2016	2.592	2.812	2.470	2.592	26,540	+0.00(+0.00%)
Dec 07, 2016	2.662	2.662	2.584	2.592	8,332	-0.10(-3.63%)
Dec 06, 2016	2.722	2.840	2.625	2.690	18,253	-0.18(-6.23%)
Dec 05, 2016	2.844	3.007	2.665	2.869	81,733	+0.03(+1.15%)
Dec 02, 2016	2.479	2.836	2.479	2.836	42,373	+0.34(+13.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pangaea Logistics So (NQ: PANL )

Historical Prices