Recent Quotes (30 days)

You have no recent quotes
chg | %

Pangaea Logistics Solutions Ltd historical prices

   Watch this stock

Historical chart

    3.53 
    3.06 
    2.59 
 Dec 9, 2015 Dec 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 5, 2016 3.50 3.70 3.28 3.53 66,419
Dec 2, 2016 3.05 3.49 3.05 3.49 34,434
Dec 1, 2016 3.17 3.17 3.01 3.07 8,618
Nov 30, 2016 3.25 3.25 3.09 3.23 2,758
Nov 29, 2016 3.21 3.30 3.20 3.25 5,681
Nov 28, 2016 3.46 3.46 3.29 3.38 19,653
Nov 25, 2016 3.38 3.50 3.38 3.48 2,023
Nov 23, 2016 3.28 3.48 3.28 3.40 7,068
Nov 22, 2016 3.28 3.60 3.17 3.37 6,150
Nov 21, 2016 3.24 3.45 3.16 3.30 55,523
Nov 18, 2016 3.45 3.50 2.81 3.16 39,020
Nov 17, 2016 3.75 4.25 3.26 3.40 512,985
Nov 16, 2016 3.23 4.44 3.00 3.24 544,801
Nov 15, 2016 2.51 3.50 2.50 3.00 327,352
Nov 14, 2016 2.58 2.62 2.48 2.48 11,268
Nov 11, 2016 2.53 2.67 2.53 2.55 2,100
Nov 10, 2016 2.55 2.59 2.47 2.49 8,888
Nov 9, 2016 2.42 2.55 2.42 2.55 6,910
Nov 8, 2016 2.53 2.68 2.40 2.48 16,633
Nov 7, 2016 2.56 2.57 2.48 2.48 12,419
Nov 4, 2016 2.57 2.68 2.50 2.50 11,847
Nov 3, 2016 2.56 2.68 2.40 2.53 17,042
Nov 2, 2016 2.57 2.69 2.57 2.58 19,050
Nov 1, 2016 2.59 2.63 2.56 2.56 4,970
Oct 31, 2016 2.65 2.73 2.55 2.56 25,753
Oct 28, 2016 2.55 2.60 2.55 2.57 15,538
Oct 27, 2016 2.60 2.61 2.55 2.55 5,187
Oct 26, 2016 2.70 2.75 2.57 2.57 5,550
Oct 25, 2016 2.58 2.75 2.55 2.55 19,702
Oct 24, 2016 2.57 2.74 2.55 2.65 19,852