Pangaea Logistics Solutions Ltd (PANL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.61290322581 | 7.44 | 7.74 | 7.33 | 105090 | 7.50371651 | CS |
| 4 | 0.02 | 0.26525198939 | 7.54 | 8 | 7.33 | 156403 | 7.66266174 | CS |
| 12 | 0.65 | 9.40665701881 | 6.91 | 8.32 | 6.79 | 159637 | 7.67020432 | CS |
| 26 | -0.34 | -4.30379746835 | 7.9 | 9.525 | 6.26 | 239887 | 7.76283728 | CS |
| 52 | 0.93 | 14.0271493213 | 6.63 | 9.525 | 5.28 | 222719 | 7.35471054 | CS |
| 156 | 2.99 | 65.4266958425 | 4.57 | 9.525 | 3.42 | 267387 | 5.89897897 | CS |
| 260 | 4.08 | 117.24137931 | 3.48 | 9.525 | 1.6 | 206419 | 5.39097804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 7.56 | 0 | 0.00 | 7.62 | 7.74 | 7.55 | 140248 |
| 1720823700 | 7.56 | -0.01 | -0.13 | 7.65 | 7.65 | 7.52 | 92890 |
| 1720737300 | 7.57 | 0.19 | 2.57 | 7.47 | 7.58 | 7.39 | 130163 |
| 1720650900 | 7.38 | 0.02 | 0.27 | 7.38 | 7.43 | 7.33 | 79878 |
| 1720564500 | 7.36 | -0.08 | -1.08 | 7.44 | 7.49 | 7.36 | 82479 |
| 1720478100 | 7.44 | -0.08 | -1.06 | 7.52 | 7.585 | 7.41 | 163232 |
| 1720218900 | 7.52 | -0.39 | -4.93 | 7.86 | 8 | 7.48 | 189278 |
| 1720040640 | 7.91 | 0.02 | 0.25 | 7.93 | 7.97 | 7.87 | 46866 |
| 1719959700 | 7.89 | 0.1 | 1.28 | 7.82 | 7.9 | 7.76 | 100921 |
| 1719873300 | 7.79 | 0.05 | 0.65 | 7.9 | 7.935 | 7.71 | 167265 |
| 1719614100 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1719527700 | 7.74 | 0.1 | 1.31 | 7.69 | 7.82 | 7.61 | 111302 |
| 1719441300 | 7.64 | -0.14 | -1.80 | 7.75 | 7.79 | 7.63 | 237519 |
| 1719354900 | 7.78 | 0.19 | 2.50 | 7.61 | 7.79 | 7.59 | 97051 |
| 1719268500 | 7.59 | 0.03 | 0.40 | 7.59 | 7.68 | 7.59 | 76739 |
| 1719009300 | 7.56 | -0.08 | -1.05 | 7.65 | 7.65 | 7.52 | 183424 |
| 1718922900 | 7.64 | 0.13 | 1.73 | 7.42 | 7.73 | 7.42 | 97194 |
| 1718750100 | 7.51 | -0.04 | -0.53 | 7.54 | 7.6587 | 7.49 | 106327 |
| 1718663700 | 7.55 | 0.12 | 1.62 | 7.42 | 7.56 | 7.42 | 137859 |
| 1718404500 | 7.43 | -0.3 | -3.88 | 7.71 | 7.79 | 7.415 | 167833 |
| 1718318100 | 7.73 | -0.15 | -1.90 | 7.88 | 7.88 | 7.72 | 136517 |
| 1718231700 | 7.88 | 0.13 | 1.68 | 7.9 | 7.95 | 7.84 | 155658 |
| 1718145300 | 7.75 | -0.15 | -1.90 | 7.84 | 7.84 | 7.71 | 82594 |
| 1718058900 | 7.9 | 0.1 | 1.28 | 7.79 | 7.91 | 7.72 | 116064 |
| 1717799700 | 7.8 | -0.02 | -0.26 | 7.76 | 7.89 | 7.76 | 77072 |
| 1717713300 | 7.82 | -0.27 | -3.34 | 8.08 | 8.18 | 7.79 | 195669 |
| 1717626900 | 8.09 | 0.12 | 1.51 | 8 | 8.13 | 7.97 | 134207 |
| 1717540500 | 7.97 | -0.23 | -2.80 | 8.17 | 8.22 | 7.95 | 166349 |
| 1717454100 | 8.2 | -0.07 | -0.85 | 8.31 | 8.32 | 8.08 | 295741 |
| 1717194900 | 8.27 | 0.07 | 0.85 | 8.25 | 8.2899999 | 8.135 | 166628 |
| 1717108500 | 8.2 | 0.12 | 1.49 | 8 | 8.24 | 7.98 | 183131 |
| 1717022100 | 8.08 | 0.27 | 3.46 | 7.95 | 8.31 | 7.9 | 279875 |
| 1716935700 | 7.81 | -0.03 | -0.38 | 7.86 | 7.89 | 7.73 | 151911 |
| 1716590100 | 7.84 | 0.05 | 0.64 | 7.84 | 7.9779 | 7.735 | 82271 |
| 1716503700 | 7.79 | -0.19 | -2.38 | 7.98 | 8.0399999 | 7.73 | 150374 |
| 1716417300 | 7.98 | -0.07 | -0.87 | 8.03 | 8.0399999 | 7.93 | 99493 |
| 1716330900 | 8.05 | 0.09 | 1.13 | 8 | 8.08 | 7.9203 | 123354 |
| 1716244500 | 7.96 | 0.12 | 1.53 | 7.82 | 8.03 | 7.82 | 122858 |
| 1715985300 | 7.84 | -0.01 | -0.13 | 7.88 | 8.05 | 7.76 | 109512 |
| 1715898900 | 7.85 | -0.02 | -0.25 | 7.85 | 7.885 | 7.75 | 138830 |
| 1715812500 | 7.87 | -0.03 | -0.38 | 7.95 | 7.95 | 7.75 | 125813 |
| 1715726100 | 7.9 | 0.11 | 1.41 | 7.85 | 7.985 | 7.7991 | 146970 |
| 1715639700 | 7.79 | 0.24 | 3.18 | 8 | 8.15 | 7.66 | 387573 |
| 1715380500 | 7.55 | -0.21 | -2.71 | 7.8 | 8.18 | 7.52 | 248110 |
| 1715294100 | 7.76 | 0.09 | 1.17 | 7.68 | 7.78 | 7.66 | 122015 |
| 1715207700 | 7.67 | 0.21 | 2.82 | 7.43 | 7.715 | 7.43 | 150505 |
| 1715121300 | 7.46 | 0.11 | 1.50 | 7.36 | 7.515 | 7.36 | 112456 |
| 1715034900 | 7.35 | -0.05 | -0.68 | 7.43 | 7.5 | 7.31 | 158901 |
| 1714775700 | 7.4 | 0.04 | 0.54 | 7.43 | 7.5 | 7.25 | 285724 |
| 1714689300 | 7.36 | 0.18 | 2.51 | 7.14 | 7.41 | 7.14 | 158560 |
| 1714602900 | 7.18 | -0.02 | -0.28 | 7.25 | 7.27 | 7.12 | 175907 |
| 1714516500 | 7.2 | -0.01 | -0.14 | 7.2 | 7.2192 | 7.1 | 172281 |
| 1714430100 | 7.21 | 0.21 | 3.00 | 7.03 | 7.21 | 7.02 | 137721 |
| 1714170900 | 7 | 0.08 | 1.16 | 6.94 | 7.05 | 6.94 | 158457 |
| 1714084500 | 6.92 | 0.06 | 0.87 | 6.8 | 6.96 | 6.62 | 193687 |
| 1713998100 | 6.86 | -0.01 | -0.15 | 6.86 | 6.8892 | 6.795 | 143967 |
| 1713911700 | 6.87 | -0.01 | -0.15 | 6.91 | 7 | 6.85 | 134102 |
| 1713825300 | 6.88 | 0.03 | 0.44 | 6.87 | 6.96 | 6.8 | 143115 |
| 1713566100 | 6.85 | 0.09 | 1.33 | 6.75 | 6.93 | 6.75 | 201266 |
| 1713479700 | 6.76 | 0.17 | 2.58 | 6.6 | 6.82 | 6.5517 | 296121 |
| 1713393300 | 6.59 | 0.07 | 1.07 | 6.59 | 6.71 | 6.57 | 282283 |
| 1713306900 | 6.5199999 | -0.14 | -2.10 | 6.63 | 6.63 | 6.5199999 | 179999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
