Canada markets close in 5 hours 43 minutes

Pangaea Logistics Solutions, Ltd. (PANL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.85+0.03 (+0.38%)
As of 10:03AM EDT. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20247.767.887.767.857.857,871
Jun 06, 20248.088.187.797.827.82195,700
Jun 05, 20248.008.137.998.098.09134,200
Jun 04, 20248.178.227.957.977.97166,300
Jun 03, 20248.318.328.088.208.20295,700
May 31, 20248.258.298.148.278.27166,600
May 30, 20248.008.248.008.208.20183,100
May 30, 20240.1 Dividend
May 29, 20247.958.317.908.087.98279,800
May 28, 20247.887.897.737.817.71159,300
May 24, 20247.847.987.747.847.7482,300
May 23, 20247.988.047.737.797.69150,400
May 22, 20248.038.047.937.987.8899,500
May 21, 20247.938.087.928.057.95123,400
May 20, 20247.828.037.827.967.86122,900
May 17, 20247.888.057.767.847.74109,500
May 16, 20247.817.897.757.857.75138,800
May 15, 20247.957.957.757.877.77125,700
May 14, 20247.857.997.807.907.80147,000
May 13, 20248.008.157.667.797.69387,600
May 10, 20247.808.187.527.557.46248,100
May 09, 20247.687.787.667.767.66122,000
May 08, 20247.437.727.437.677.58150,500
May 07, 20247.367.517.367.467.37112,500
May 06, 20247.437.507.317.357.26158,900
May 03, 20247.437.507.257.407.31285,700
May 02, 20247.147.417.147.367.27158,600
May 01, 20247.257.277.127.187.09175,900
Apr 30, 20247.207.227.107.207.11172,300
Apr 29, 20247.037.217.027.217.12137,700
Apr 26, 20246.947.056.947.006.91158,500
Apr 25, 20246.806.966.626.926.83193,700
Apr 24, 20246.866.896.806.866.78144,000
Apr 23, 20246.917.006.856.876.78134,100
Apr 22, 20246.876.966.806.886.79143,100
Apr 19, 20246.756.936.756.856.77201,300
Apr 18, 20246.606.826.556.766.68296,100
Apr 17, 20246.596.716.576.596.51282,300
Apr 16, 20246.636.636.526.526.44180,000
Apr 15, 20246.706.776.616.666.58121,300
Apr 12, 20246.726.816.646.706.62133,300
Apr 11, 20246.676.826.676.756.67144,800
Apr 10, 20246.666.726.586.646.56217,000
Apr 09, 20246.846.846.686.706.62175,000
Apr 08, 20246.956.976.836.846.76137,400
Apr 05, 20246.917.046.916.936.84176,300
Apr 04, 20246.926.996.906.936.84281,500
Apr 03, 20246.696.956.696.876.78215,800
Apr 02, 20246.806.816.656.686.60382,200
Apr 01, 20246.957.026.826.836.75287,200
Mar 28, 20246.866.976.826.976.88985,600
Mar 27, 20246.756.846.736.846.76261,000
Mar 26, 20246.876.896.726.736.65324,100
Mar 25, 20246.846.956.726.826.74311,200
Mar 22, 20247.007.026.786.866.78493,600
Mar 21, 20246.887.086.877.056.96316,100
Mar 20, 20246.886.976.746.936.84356,600
Mar 19, 20246.736.996.656.976.88391,200
Mar 18, 20246.786.956.686.756.67480,400
Mar 15, 20246.696.866.266.846.76817,400
Mar 14, 20247.157.216.347.006.911,841,800
Mar 13, 20248.318.378.188.298.19237,800
Mar 12, 20248.308.388.188.368.26154,600
Mar 11, 20248.328.328.198.278.17137,800
Mar 08, 20248.308.538.278.358.25165,100
Mar 07, 20248.238.298.148.268.16168,000
Mar 06, 20248.298.298.108.218.11131,400
Mar 05, 20248.228.338.188.208.10138,400
Mar 04, 20248.588.588.288.288.18166,200
Mar 01, 20248.358.568.358.498.38210,000
Feb 29, 20248.348.448.258.388.28189,900
Feb 29, 20240.1 Dividend
Feb 28, 20248.368.418.258.328.12231,400
Feb 27, 20248.568.638.388.398.19132,800
Feb 26, 20248.578.598.408.538.32131,900
Feb 23, 20248.508.608.418.598.38141,900
Feb 22, 20248.418.538.348.518.30235,500
Feb 21, 20248.298.488.208.408.20201,200
Feb 20, 20248.348.448.208.258.05179,300
Feb 16, 20248.548.548.348.348.14162,800
Feb 15, 20248.348.568.308.518.30219,700
Feb 14, 20248.258.378.188.348.14207,000
Feb 13, 20248.468.478.158.167.96286,700
Feb 12, 20248.538.678.478.598.38220,000
Feb 09, 20248.428.598.418.548.33233,600
Feb 08, 20248.438.548.368.508.29276,000
Feb 07, 20248.528.558.358.468.25271,700
Feb 06, 20248.388.568.328.528.31424,900
Feb 05, 20248.838.938.208.448.24598,800
Feb 02, 20249.349.349.089.208.98236,300
Feb 01, 20249.389.499.029.309.07247,700
Jan 31, 20249.489.509.289.329.09336,700
Jan 30, 20249.239.529.239.529.29219,800
Jan 29, 20249.319.339.029.269.04348,000
Jan 26, 20249.199.269.009.259.03226,500
Jan 25, 20249.229.289.019.138.91393,900
Jan 24, 20249.009.188.899.138.91363,200
Jan 23, 20249.059.098.838.918.69616,100
Jan 22, 20248.709.048.669.008.78488,500
Jan 19, 20248.788.818.368.558.34492,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...