Pangaea Logistic (PANL) Historical Stock Data
4.84 ↓0.15 (-3.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PANL is down -1.06% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.94 | 4.84 | ↓$0.10 (-2.02%) | 4.84 | 5.04 | 358.28K |
| 2024-12-19 | 5.04 | 4.99 | ↓$0.05 (-0.99%) | 4.93 | 5.12 | 238.62K |
| 2024-12-18 | 5.08 | 5.04 | ↓$0.04 (-0.79%) | 5.04 | 5.29 | 299.62K |
| 2024-12-17 | 5.20 | 5.08 | ↓$0.12 (-2.31%) | 5.03 | 5.21 | 208.84K |
| 2024-12-16 | 5.35 | 5.24 | ↓$0.11 (-2.06%) | 5.22 | 5.42 | 217.49K |
| 2024-12-13 | 5.33 | 5.35 | ↑$0.02 (0.38%) | 5.23 | 5.36 | 138.16K |
| 2024-12-12 | 5.28 | 5.33 | ↑$0.05 (0.95%) | 5.25 | 5.38 | 173.85K |
| 2024-12-11 | 5.55 | 5.30 | ↓$0.25 (-4.50%) | 5.29 | 5.55 | 156.30K |
| 2024-12-10 | 5.59 | 5.54 | ↓$0.05 (-0.89%) | 5.47 | 5.60 | 211.17K |
| 2024-12-09 | 5.55 | 5.55 | ↑$0.00 (0.00%) | 5.54 | 5.63 | 212.66K |
| 2024-12-06 | 5.63 | 5.48 | ↓$0.15 (-2.66%) | 5.45 | 5.63 | 195.89K |
| 2024-12-05 | 5.54 | 5.58 | ↑$0.04 (0.72%) | 5.54 | 5.71 | 206.32K |
| 2024-12-04 | 5.85 | 5.54 | ↓$0.31 (-5.30%) | 5.51 | 5.85 | 166.64K |
| 2024-12-03 | 5.79 | 5.83 | ↑$0.04 (0.69%) | 5.71 | 5.86 | 316.53K |
| 2024-12-02 | 5.51 | 5.76 | ↑$0.25 (4.54%) | 5.43 | 5.81 | 356.77K |
| 2024-11-29 | 5.70 | 5.50 | ↓$0.20 (-3.51%) | 5.45 | 5.74 | 168.28K |
| 2024-11-27 | 5.69 | 5.72 | ↑$0.03 (0.53%) | 5.63 | 5.85 | 273.10K |
| 2024-11-26 | 5.79 | 5.68 | ↓$0.11 (-1.90%) | 5.66 | 5.79 | 235.46K |
| 2024-11-25 | 5.87 | 5.79 | ↓$0.08 (-1.36%) | 5.71 | 5.90 | 290.96K |
| 2024-11-22 | 5.97 | 5.87 | ↓$0.10 (-1.68%) | 5.86 | 6.01 | 238.70K |
| 2024-11-21 | 5.95 | 5.97 | ↑$0.02 (0.34%) | 5.93 | 6.03 | 191.47K |
| 2024-11-20 | 6.03 | 5.97 | ↓$0.06 (-1.00%) | 5.92 | 6.04 | 119.44K |
| 2024-11-19 | 6.01 | 6.05 | ↑$0.04 (0.67%) | 5.77 | 6.07 | 236.62K |
| 2024-11-18 | 6.32 | 6.05 | ↓$0.27 (-4.27%) | 6.05 | 6.32 | 224.23K |
| 2024-11-15 | 6.45 | 6.30 | ↓$0.15 (-2.33%) | 6.26 | 6.45 | 127.64K |
| 2024-11-14 | 6.32 | 6.41 | ↑$0.09 (1.42%) | 6.32 | 6.49 | 167.86K |
| 2024-11-13 | 6.65 | 6.30 | ↓$0.35 (-5.26%) | 6.20 | 6.67 | 332.25K |
| 2024-11-12 | 6.76 | 6.77 | ↑$0.01 (0.15%) | 6.69 | 6.80 | 269.78K |
| 2024-11-11 | 6.70 | 6.74 | ↑$0.04 (0.60%) | 6.61 | 6.78 | 139.96K |
| 2024-11-08 | 6.64 | 6.65 | ↑$0.01 (0.15%) | 6.57 | 6.67 | 155.96K |
Create an account or log in to view more rows.
$PANL Now I'm worried....
$PANL back to business
$PANL buying!
$PANL overvalued
$PANL lock and load
$PANL keep inchin
$PANL HOLDING LONG AND STRONG!!!
$PANL bull trap confirmed
$PANL watch for another rejection up here
$PANL wtf is going on?