Pangaea Logistic (PANL) Historical Stock Data
6.85 ↑0.09 (1.33%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PANL is up 0.12% a day on average. There have been 15 days where Pangaea Logistic closed green and 15 days where PANL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 6.75 | 6.85 | ↑$0.10 (1.48%) | 6.75 | 6.93 | 201.27K |
| 2024-04-18 | 6.60 | 6.76 | ↑$0.16 (2.42%) | 6.55 | 6.82 | 296.12K |
| 2024-04-17 | 6.59 | 6.59 | ↑$0.00 (0.00%) | 6.57 | 6.71 | 282.28K |
| 2024-04-16 | 6.63 | 6.52 | ↓$0.11 (-1.66%) | 6.52 | 6.63 | 180K |
| 2024-04-15 | 6.70 | 6.66 | ↓$0.04 (-0.60%) | 6.61 | 6.77 | 121.32K |
| 2024-04-12 | 6.72 | 6.70 | ↓$0.02 (-0.30%) | 6.64 | 6.81 | 133.31K |
| 2024-04-11 | 6.67 | 6.75 | ↑$0.08 (1.20%) | 6.67 | 6.82 | 144.80K |
| 2024-04-10 | 6.66 | 6.64 | ↓$0.02 (-0.30%) | 6.58 | 6.72 | 217K |
| 2024-04-09 | 6.84 | 6.70 | ↓$0.14 (-2.05%) | 6.69 | 6.84 | 175.03K |
| 2024-04-08 | 6.95 | 6.84 | ↓$0.11 (-1.58%) | 6.83 | 6.97 | 137.38K |
| 2024-04-05 | 6.91 | 6.93 | ↑$0.02 (0.29%) | 6.91 | 7.04 | 176.30K |
| 2024-04-04 | 6.92 | 6.93 | ↑$0.01 (0.14%) | 6.90 | 6.99 | 281.50K |
| 2024-04-03 | 6.69 | 6.87 | ↑$0.18 (2.69%) | 6.69 | 6.95 | 215.85K |
| 2024-04-02 | 6.80 | 6.68 | ↓$0.12 (-1.76%) | 6.65 | 6.81 | 382.19K |
| 2024-04-01 | 6.95 | 6.83 | ↓$0.12 (-1.73%) | 6.82 | 7.02 | 287.20K |
| 2024-03-28 | 6.86 | 6.97 | ↑$0.11 (1.60%) | 6.82 | 6.97 | 0.99M |
| 2024-03-27 | 6.75 | 6.84 | ↑$0.09 (1.33%) | 6.73 | 6.84 | 261.02K |
| 2024-03-26 | 6.87 | 6.73 | ↓$0.14 (-2.04%) | 6.72 | 6.89 | 324.12K |
| 2024-03-25 | 6.85 | 6.82 | ↓$0.02 (-0.37%) | 6.72 | 6.95 | 311.20K |
| 2024-03-22 | 7.00 | 6.86 | ↓$0.14 (-2.00%) | 6.78 | 7.02 | 493.62K |
| 2024-03-21 | 6.88 | 7.05 | ↑$0.17 (2.47%) | 6.87 | 7.08 | 314.47K |
| 2024-03-20 | 6.88 | 6.93 | ↑$0.05 (0.73%) | 6.74 | 6.98 | 356.82K |
| 2024-03-19 | 6.73 | 6.97 | ↑$0.24 (3.57%) | 6.65 | 6.99 | 391.18K |
| 2024-03-18 | 6.78 | 6.75 | ↓$0.03 (-0.44%) | 6.69 | 6.95 | 480.38K |
| 2024-03-15 | 6.69 | 6.84 | ↑$0.15 (2.24%) | 6.26 | 6.86 | 817.36K |
| 2024-03-14 | 7.15 | 7.00 | ↓$0.15 (-2.10%) | 6.34 | 7.21 | 1.84M |
| 2024-03-13 | 8.31 | 8.29 | ↓$0.02 (-0.24%) | 8.18 | 8.37 | 237.11K |
| 2024-03-12 | 8.30 | 8.36 | ↑$0.06 (0.72%) | 8.18 | 8.38 | 154.60K |
| 2024-03-11 | 8.32 | 8.27 | ↓$0.05 (-0.60%) | 8.19 | 8.32 | 137.78K |
| 2024-03-08 | 8.30 | 8.35 | ↑$0.05 (0.60%) | 8.27 | 8.54 | 165.08K |
Create an account or log in to view more rows.
$PANL watch for another rejection up here
$PANL wtf is going on?
$PANL gimme gimme
$PANL eyeing for a scalp
$PANL Tendie tickets on discount today!!!
$PANL i am trading for a better future!
$PANL rip and dip today bulls
$PANL will be green by open
$PANL green shoots
$PANL eyeing for a scalp