Pangaea Logistic (PANL) Historical Stock Data
6.27 ↑0.07 (1.13%)
As of Market Close on June 8th, 2023.
Historical Data
In the past 30 trading days, PANL is down -0.23% a day on average. There have been 13 days where Pangaea Logistic closed green and 17 days where PANL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 6.22 | 6.27 | ↑$0.05 (0.80%) | 6.18 | 6.29 | 159.59K |
| 2023-06-07 | 6.22 | 6.20 | ↓$0.02 (-0.32%) | 6.16 | 6.28 | 172.13K |
| 2023-06-06 | 6.25 | 6.19 | ↓$0.06 (-0.96%) | 6.14 | 6.34 | 239.66K |
| 2023-06-05 | 6.16 | 6.25 | ↑$0.09 (1.46%) | 6.11 | 6.30 | 155K |
| 2023-06-02 | 5.97 | 6.13 | ↑$0.16 (2.68%) | 5.97 | 6.19 | 129.81K |
| 2023-06-01 | 5.73 | 5.94 | ↑$0.21 (3.66%) | 5.73 | 5.98 | 172.06K |
| 2023-05-31 | 5.82 | 5.74 | ↓$0.08 (-1.37%) | 5.71 | 5.86 | 224.52K |
| 2023-05-30 | 5.86 | 5.86 | ↑$0.00 (0.00%) | 5.74 | 5.92 | 184.23K |
| 2023-05-26 | 5.97 | 5.85 | ↓$0.12 (-2.01%) | 5.84 | 5.99 | 123.51K |
| 2023-05-25 | 5.90 | 5.86 | ↓$0.04 (-0.68%) | 5.81 | 5.95 | 160.99K |
| 2023-05-24 | 6.00 | 5.85 | ↓$0.15 (-2.50%) | 5.83 | 6.00 | 136.92K |
| 2023-05-23 | 6.08 | 6.06 | ↓$0.02 (-0.33%) | 6.05 | 6.19 | 89.07K |
| 2023-05-22 | 6.09 | 6.08 | ↓$0.01 (-0.25%) | 6.02 | 6.14 | 126.53K |
| 2023-05-19 | 6.02 | 6.07 | ↑$0.05 (0.83%) | 5.98 | 6.09 | 117.74K |
| 2023-05-18 | 6.07 | 5.99 | ↓$0.08 (-1.32%) | 5.87 | 6.07 | 139.69K |
| 2023-05-17 | 5.84 | 6.07 | ↑$0.23 (3.94%) | 5.84 | 6.09 | 159.93K |
| 2023-05-16 | 6.07 | 5.85 | ↓$0.22 (-3.62%) | 5.85 | 6.15 | 142.67K |
| 2023-05-15 | 6.09 | 6.14 | ↑$0.05 (0.82%) | 6.03 | 6.16 | 126.93K |
| 2023-05-12 | 6.15 | 6.12 | ↓$0.03 (-0.49%) | 6.06 | 6.22 | 85.11K |
| 2023-05-11 | 6.15 | 6.12 | ↓$0.03 (-0.49%) | 6.08 | 6.30 | 117.88K |
| 2023-05-10 | 6.05 | 6.03 | ↓$0.02 (-0.33%) | 5.93 | 6.07 | 103.72K |
| 2023-05-09 | 6.05 | 6.05 | ↑$0.00 (0.00%) | 6.01 | 6.11 | 134.13K |
| 2023-05-08 | 6.07 | 6.08 | ↑$0.01 (0.16%) | 6.01 | 6.13 | 136.77K |
| 2023-05-05 | 6.02 | 6.01 | ↓$0.01 (-0.17%) | 5.94 | 6.07 | 146.05K |
| 2023-05-04 | 6.13 | 5.78 | ↓$0.35 (-5.71%) | 5.73 | 6.15 | 170.55K |
| 2023-05-03 | 6.10 | 6.15 | ↑$0.05 (0.82%) | 6.04 | 6.29 | 191.01K |
| 2023-05-02 | 6.17 | 6.04 | ↓$0.13 (-2.11%) | 6.01 | 6.19 | 107.25K |
| 2023-05-01 | 6.25 | 6.17 | ↓$0.08 (-1.28%) | 6.08 | 6.35 | 144.56K |
| 2023-04-28 | 6.20 | 6.21 | ↑$0.01 (0.16%) | 6.18 | 6.30 | 89.96K |
| 2023-04-27 | 6.07 | 6.18 | ↑$0.11 (1.81%) | 6.07 | 6.22 | 143.96K |
Create an account or log in to view more rows.
$PANL Going up
$PANL holdddd it tight yall
$PANL headed back to all time highs shortly
$PANL Exciting times ahead people.
$PANL I love you!
$PANL holdddd it tight yall
$PANL The United States stock market is going to crash.
$PANL see you on the moon
$PANL just bought a half position.
$PANL cup and handle forming