UK markets close in 4 hours

Pangaea Logistics Solutions, Ltd. (PANL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.86-0.01 (-0.15%)
At close: 04:00PM EDT
6.86 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.866.896.806.866.86144,000
23 Apr 20246.917.006.856.876.87134,100
22 Apr 20246.876.966.806.886.88143,100
19 Apr 20246.756.936.756.856.85201,300
18 Apr 20246.606.826.556.766.76296,100
17 Apr 20246.596.716.576.596.59282,300
16 Apr 20246.636.636.526.526.52180,000
15 Apr 20246.706.776.616.666.66121,300
12 Apr 20246.726.816.646.706.70133,300
11 Apr 20246.676.826.676.756.75144,800
10 Apr 20246.666.726.586.646.64217,000
09 Apr 20246.846.846.686.706.70175,000
08 Apr 20246.956.976.836.846.84137,400
05 Apr 20246.917.046.916.936.93176,300
04 Apr 20246.926.996.906.936.93281,500
03 Apr 20246.696.956.696.876.87215,800
02 Apr 20246.806.816.656.686.68382,200
01 Apr 20246.957.026.826.836.83287,200
28 Mar 20246.866.976.826.976.97985,600
27 Mar 20246.756.846.736.846.84261,000
26 Mar 20246.876.896.726.736.73324,100
25 Mar 20246.846.956.726.826.82311,200
22 Mar 20247.007.026.786.866.86493,600
21 Mar 20246.887.086.877.057.05316,100
20 Mar 20246.886.976.746.936.93356,600
19 Mar 20246.736.996.656.976.97391,200
18 Mar 20246.786.956.686.756.75480,400
15 Mar 20246.696.866.266.846.84817,400
14 Mar 20247.157.216.347.007.001,841,800
13 Mar 20248.318.378.188.298.29237,800
12 Mar 20248.308.388.188.368.36154,600
11 Mar 20248.328.328.198.278.27137,800
08 Mar 20248.308.538.278.358.35165,100
07 Mar 20248.238.298.148.268.26168,000
06 Mar 20248.298.298.108.218.21131,400
05 Mar 20248.228.338.188.208.20138,400
04 Mar 20248.588.588.288.288.28166,200
01 Mar 20248.358.568.358.498.49210,000
29 Feb 20248.348.448.258.388.38189,900
29 Feb 20240.1 Dividend
28 Feb 20248.368.418.258.328.22231,400
27 Feb 20248.568.638.388.398.29132,800
26 Feb 20248.578.598.408.538.43131,900
23 Feb 20248.508.608.418.598.49141,900
22 Feb 20248.418.538.348.518.41235,500
21 Feb 20248.298.488.208.408.30201,200
20 Feb 20248.348.448.208.258.15179,300
16 Feb 20248.548.548.348.348.24162,800
15 Feb 20248.348.568.308.518.41219,700
14 Feb 20248.258.378.188.348.24207,000
13 Feb 20248.468.478.158.168.06286,700
12 Feb 20248.538.678.478.598.49220,000
09 Feb 20248.428.598.418.548.44233,600
08 Feb 20248.438.548.368.508.40276,000
07 Feb 20248.528.558.358.468.36271,700
06 Feb 20248.388.568.328.528.42424,900
05 Feb 20248.838.938.208.448.34598,800
02 Feb 20249.349.349.089.209.09236,300
01 Feb 20249.389.499.029.309.19247,700
31 Jan 20249.489.509.289.329.21336,700
30 Jan 20249.239.529.239.529.41219,800
29 Jan 20249.319.339.029.269.15348,000
26 Jan 20249.199.269.009.259.14226,500
25 Jan 20249.229.289.019.139.02393,900
24 Jan 20249.009.188.899.139.02363,200
23 Jan 20249.059.098.838.918.80616,100
22 Jan 20248.709.048.669.008.89488,500
19 Jan 20248.788.818.368.558.45492,700
18 Jan 20248.398.698.338.668.56564,200
17 Jan 20248.048.308.018.238.13275,300
16 Jan 20247.908.167.908.168.06354,000
12 Jan 20247.918.117.787.857.76317,000
11 Jan 20248.198.197.797.907.81418,200
10 Jan 20247.578.287.548.188.081,014,600
09 Jan 20247.757.757.397.547.45422,800
08 Jan 20248.058.057.727.847.75377,100
05 Jan 20248.178.258.018.158.05260,300
04 Jan 20248.088.378.058.208.10391,600
03 Jan 20247.908.137.618.057.95360,700
02 Jan 20248.228.237.877.937.83299,000
29 Dec 20238.218.288.118.248.14684,700
28 Dec 20238.108.308.108.218.11190,400
27 Dec 20238.098.147.978.118.01158,400
26 Dec 20238.108.167.918.097.99267,000
22 Dec 20237.948.217.878.097.99397,600
21 Dec 20237.867.917.687.867.77337,100
20 Dec 20237.888.017.657.817.72331,300
19 Dec 20237.747.927.537.827.73462,300
18 Dec 20237.998.017.807.817.72331,400
15 Dec 20237.757.957.737.887.79555,600
14 Dec 20237.707.787.477.707.61284,800
13 Dec 20237.847.907.487.667.57358,000
12 Dec 20237.027.837.027.747.65845,600
11 Dec 20236.997.046.936.996.91175,500
08 Dec 20237.007.056.916.996.91153,600
07 Dec 20237.067.096.816.996.91142,800
06 Dec 20237.077.096.977.036.95156,900
05 Dec 20237.147.146.927.006.92140,100
04 Dec 20237.107.207.007.167.07235,800
01 Dec 20237.037.216.957.066.98377,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...