Pangaea Logistics So (NQ: PANL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.950	6.030	5.930	5.970	191,472	+0.00(+0.00%)
Nov 20, 2024	6.030	6.040	5.920	5.970	119,407	-0.08(-1.32%)
Nov 19, 2024	6.010	6.070	5.770	6.050	236,624	+0.00(+0.00%)
Nov 18, 2024	6.320	6.320	6.050	6.050	224,225	-0.25(-3.97%)
Nov 15, 2024	6.450	6.450	6.260	6.300	127,643	-0.11(-1.72%)
Nov 14, 2024	6.320	6.490	6.320	6.410	167,860	+0.11(+1.75%)
Nov 13, 2024	6.650	6.665	6.200	6.300	332,849	-0.47(-6.94%)
Nov 12, 2024	6.760	6.800	6.690	6.770	269,775	+0.03(+0.45%)
Nov 11, 2024	6.700	6.775	6.612	6.740	139,960	+0.09(+1.35%)
Nov 08, 2024	6.640	6.665	6.570	6.650	155,962	+0.01(+0.15%)
Nov 07, 2024	6.620	6.770	6.590	6.640	148,800	+0.00(+0.00%)
Nov 06, 2024	6.550	6.650	6.450	6.640	208,440	+0.28(+4.40%)
Nov 05, 2024	6.200	6.360	6.200	6.360	91,960	+0.16(+2.58%)
Nov 04, 2024	6.170	6.270	6.162	6.200	152,411	+0.02(+0.32%)
Nov 01, 2024	6.420	6.425	6.170	6.180	151,672	-0.24(-3.74%)
Oct 31, 2024	6.350	6.455	6.350	6.420	121,584	+0.06(+0.94%)
Oct 30, 2024	6.250	6.410	6.250	6.360	190,133	+0.03(+0.47%)
Oct 29, 2024	6.180	6.330	6.170	6.330	153,986	+0.11(+1.77%)
Oct 28, 2024	6.270	6.305	6.190	6.220	242,903	-0.05(-0.80%)
Oct 25, 2024	6.270	6.340	6.265	6.270	104,926	+0.00(+0.00%)
Oct 24, 2024	6.270	6.311	6.200	6.270	125,216	+0.07(+1.13%)
Oct 23, 2024	6.350	6.380	6.180	6.200	158,549	-0.16(-2.52%)
Oct 22, 2024	6.360	6.430	6.345	6.360	106,102	+0.00(+0.00%)
Oct 21, 2024	6.540	6.540	6.348	6.360	211,489	-0.14(-2.15%)
Oct 18, 2024	6.450	6.525	6.445	6.500	127,687	+0.06(+0.93%)
Oct 17, 2024	6.420	6.460	6.340	6.440	150,576	+0.07(+1.10%)
Oct 16, 2024	6.250	6.430	6.240	6.370	216,526	+0.13(+2.08%)
Oct 15, 2024	6.460	6.460	6.144	6.240	285,804	-0.25(-3.85%)
Oct 14, 2024	6.720	6.740	6.466	6.490	134,030	-0.24(-3.57%)
Oct 11, 2024	6.620	6.730	6.592	6.730	80,815	+0.10(+1.51%)
Oct 10, 2024	6.670	6.680	6.600	6.630	100,662	-0.07(-1.04%)
Oct 09, 2024	6.830	6.830	6.660	6.700	138,373	-0.16(-2.33%)
Oct 08, 2024	6.870	6.870	6.790	6.860	103,689	-0.01(-0.15%)
Oct 07, 2024	7.000	7.090	6.860	6.870	100,400	-0.15(-2.14%)
Oct 04, 2024	6.920	7.040	6.840	7.020	230,065	+0.15(+2.18%)
Oct 03, 2024	7.160	7.160	6.865	6.870	139,780	-0.33(-4.58%)
Oct 02, 2024	7.140	7.245	7.130	7.200	82,962	+0.04(+0.56%)
Oct 01, 2024	7.210	7.260	7.110	7.160	203,858	-0.07(-0.97%)
Sep 30, 2024	7.120	7.245	7.120	7.230	103,571	+0.09(+1.26%)
Sep 27, 2024	7.450	7.456	7.120	7.140	148,870	-0.28(-3.77%)
Sep 26, 2024	7.450	7.495	7.400	7.420	161,096	+0.06(+0.82%)
Sep 25, 2024	7.140	7.420	7.140	7.360	204,602	+0.26(+3.66%)
Sep 24, 2024	6.840	7.220	6.810	7.100	175,552	+0.48(+7.25%)
Sep 23, 2024	6.460	6.680	6.460	6.620	133,451	+0.17(+2.64%)
Sep 20, 2024	6.848	6.848	6.450	6.450	346,510	-0.20(-3.01%)
Sep 19, 2024	6.600	6.650	6.530	6.650	83,749	+0.17(+2.62%)
Sep 18, 2024	6.490	6.650	6.470	6.480	134,721	+0.02(+0.31%)
Sep 17, 2024	6.490	6.540	6.390	6.460	158,767	+0.00(+0.00%)
Sep 16, 2024	6.420	6.465	6.330	6.460	104,755	+0.09(+1.41%)
Sep 13, 2024	6.420	6.420	6.230	6.370	138,830	+0.03(+0.47%)
Sep 12, 2024	6.370	6.390	6.300	6.340	138,552	+0.00(+0.00%)
Sep 11, 2024	6.220	6.350	6.200	6.340	99,967	+0.12(+1.93%)
Sep 10, 2024	6.180	6.225	6.090	6.220	103,379	+0.03(+0.48%)
Sep 09, 2024	6.270	6.270	6.136	6.190	151,514	-0.02(-0.32%)
Sep 06, 2024	6.310	6.330	6.150	6.210	79,529	-0.14(-2.20%)
Sep 05, 2024	6.480	6.480	6.320	6.350	129,375	-0.15(-2.31%)
Sep 04, 2024	6.550	6.580	6.450	6.500	73,596	-0.08(-1.22%)