$PANL: Pangaea Logistics Solutions Ltd. - Common Stock
2025-06-10 PANL 2025-06-10 23:01:53 0.00 0.00 1.91% 2025-06-11 PANL 2025-06-11 05:01:52 5.37 4.25 1.91% PANL 2025-06-11 07:01:47 5.37 4.48 1.91% PANL 2025-06-11 08:02:31 4.87 4.48 1.91% PANL 2025-06-11 09:01:50 4.92 4.80 1.91% PANL 2025-06-11 10:02:34 4.89 4.87 1.91% PANL 2025-06-11 11:01:50 4.86 4.84 1.70% PANL 2025-06-11 12:02:27 4.88 4.86 1.91% PANL 2025-06-11 14:02:28 4.89 4.88 2.12% PANL 2025-06-11 15:01:47 4.91 4.90 2.76% PANL 2025-06-11 16:02:27 4.95 4.80 2.55% PANL 2025-06-11 17:01:43 4.95 4.80 2.51% PANL 2025-06-11 20:02:24 0.00 0.00 2.51% 2025-06-12 PANL 2025-06-12 05:01:51 5.44 4.25 2.51% PANL 2025-06-12 07:01:51 5.37 4.49 2.51% PANL 2025-06-12 09:01:51 5.31 4.48 2.51% PANL 2025-06-12 10:02:31 4.81 4.79 -2.09% PANL 2025-06-12 11:01:49 4.75 4.73 -3.34% PANL 2025-06-12 12:02:33 4.75 4.71 -3.34% PANL 2025-06-12 13:01:47 4.77 4.75 -2.92% PANL 2025-06-12 14:02:28 4.77 4.75 -2.51% PANL 2025-06-12 15:01:49 4.77 4.75 -2.92% PANL 2025-06-12 16:02:24 4.87 4.70 -2.92% PANL 2025-06-12 17:01:49 4.87 4.70 -2.86% PANL 2025-06-12 18:02:28 5.20 4.70 -2.86% PANL 2025-06-12 20:02:26 0.00 0.00 -2.86% 2025-06-13 PANL 2025-06-13 05:15:17 5.16 4.25 -2.86% PANL 2025-06-13 12:02:28 4.70 4.66 -1.63% PANL 2025-06-13 13:01:51 4.68 4.67 -1.63% PANL 2025-06-13 14:02:32 4.67 4.66 -1.63% PANL 2025-06-13 15:01:52 4.68 4.67 -1.63% PANL 2025-06-13 16:02:35 4.70 4.59 -1.84% PANL 2025-06-13 17:01:47 4.70 4.59 -1.05% PANL 2025-06-13 20:02:33 0.00 0.00 -1.05% 2025-06-16 PANL 2025-06-16 05:01:52 4.76 3.94 -1.05% PANL 2025-06-16 07:01:52 4.76 4.48 -1.05% PANL 2025-06-16 10:02:38 4.66 4.62 -0.63% PANL 2025-06-16 11:01:49 4.63 4.61 -0.84% PANL 2025-06-16 12:02:29 4.65 4.63 0.00% PANL 2025-06-16 13:01:51 4.67 4.65 0.00% PANL 2025-06-16 14:02:31 4.61 4.59 -0.84% PANL 2025-06-16 15:01:49 4.65 4.63 -0.42% PANL 2025-06-16 16:02:29 4.70 4.65 0.00% PANL 2025-06-16 17:01:45 4.76 4.65 0.00% PANL 2025-06-16 18:02:29 5.16 4.48 0.00% PANL 2025-06-16 20:02:24 0.00 0.00 0.00% 2025-06-17 PANL 2025-06-17 05:02:17 5.16 3.94 0.00% PANL 2025-06-17 07:01:50 5.16 4.66 0.00% PANL 2025-06-17 08:02:27 5.16 4.59 0.00% PANL 2025-06-17 10:02:29 4.77 4.75 2.36% PANL 2025-06-17 11:01:46 4.71 4.69 1.07% PANL 2025-06-17 12:02:31 4.74 4.71 1.93% PANL 2025-06-17 13:01:50 4.76 4.74 2.15% PANL 2025-06-17 14:02:29 4.79 4.78 3.00% PANL 2025-06-17 15:01:52 4.83 4.82 3.65% PANL 2025-06-17 16:02:26 5.06 4.69 1.93% PANL 2025-06-17 17:01:45 5.06 4.67 1.94% PANL 2025-06-17 18:02:27 5.06 4.48 1.94% PANL 2025-06-17 20:02:29 0.00 0.00 1.94% 2025-06-18 PANL 2025-06-18 05:01:55 5.21 3.95 1.94% PANL 2025-06-18 07:01:53 5.06 4.48 1.94% PANL 2025-06-18 09:01:52 5.06 4.63 1.94% PANL 2025-06-18 10:02:30 4.79 4.75 0.43% PANL 2025-06-18 11:01:55 4.79 4.76 1.08% PANL 2025-06-18 12:02:27 4.82 4.80 1.94% PANL 2025-06-18 14:02:30 4.84 4.82 2.15% PANL 2025-06-18 15:01:55 4.83 4.82 2.15% PANL 2025-06-18 16:02:36 4.90 4.48 1.51% PANL 2025-06-18 17:01:49 4.90 4.48 2.75% PANL 2025-06-18 20:02:31 0.00 0.00 2.75% 2025-06-20 PANL 2025-06-20 05:01:43 5.42 4.44 2.75% PANL 2025-06-20 07:01:51 4.90 4.48 2.75% PANL 2025-06-20 08:02:26 5.29 4.50 2.33% PANL 2025-06-20 09:01:46 4.95 4.48 2.33% PANL 2025-06-20 10:02:31 4.93 4.91 2.54% PANL 2025-06-20 11:01:49 4.86 4.82 1.48% PANL 2025-06-20 12:02:27 4.85 4.83 1.06% PANL 2025-06-20 14:02:32 4.87 4.84 1.48% PANL 2025-06-20 15:01:46 4.88 4.86 1.69% PANL 2025-06-20 16:13:29 6.79 4.76 1.90% PANL 2025-06-20 17:12:53 5.33 4.88 1.88% PANL 2025-06-20 20:02:25 0.00 0.00 1.88% 2025-06-23 PANL 2025-06-23 05:01:45 5.51 4.40 1.88% PANL 2025-06-23 07:01:47 5.39 4.48 1.88% PANL 2025-06-23 09:09:40 5.37 4.88 1.88% PANL 2025-06-23 10:03:59 4.95 4.90 0.83% PANL 2025-06-23 11:02:20 4.93 4.90 0.42% PANL 2025-06-23 12:02:01 4.92 4.91 0.83% PANL 2025-06-23 13:02:20 4.89 4.87 0.00% PANL 2025-06-23 14:02:06 4.88 4.84 -0.21% PANL 2025-06-23 15:02:17 4.92 4.88 0.63% PANL 2025-06-23 16:02:05 4.96 4.59 -0.42% PANL 2025-06-23 17:02:15 5.00 4.48 -0.41% PANL 2025-06-23 20:02:00 0.00 0.00 -0.41% 2025-06-24 PANL 2025-06-24 05:01:51 5.49 4.38 -0.41% PANL 2025-06-24 07:01:59 5.39 4.48 -0.41% PANL 2025-06-24 09:01:51 5.39 4.75 -0.41% PANL 2025-06-24 10:02:24 4.89 4.83 0.61% PANL 2025-06-24 11:01:54 5.00 4.98 2.66% PANL 2025-06-24 12:02:25 4.96 4.95 2.04% PANL 2025-06-24 13:02:02 4.99 4.96 2.04% PANL 2025-06-24 14:02:26 4.97 4.96 2.25% PANL 2025-06-24 15:01:52 4.99 4.96 2.25% PANL 2025-06-24 16:02:28 5.25 4.74 1.84% PANL 2025-06-24 17:01:57 5.25 4.48 1.85% PANL 2025-06-24 20:02:18 0.00 0.00 1.85% 2025-06-25 PANL 2025-06-25 05:01:55 5.55 4.38 1.85% PANL 2025-06-25 06:02:22 5.55 4.40 1.85% PANL 2025-06-25 07:01:52 5.25 4.48 1.85% PANL 2025-06-25 09:01:55 5.25 4.48 1.03% PANL 2025-06-25 10:02:30 4.89 4.86 -1.65% PANL 2025-06-25 11:01:58 4.95 4.91 -0.41% PANL 2025-06-25 12:02:30 4.95 4.92 0.00% PANL 2025-06-25 13:01:56 4.97 4.95 0.41% PANL 2025-06-25 14:02:27 4.95 4.92 0.00% PANL 2025-06-25 15:01:53 5.00 4.98 1.03% PANL 2025-06-25 16:02:24 5.25 4.90 -0.41% PANL 2025-06-25 17:01:54 5.25 4.87 -0.40% PANL 2025-06-25 18:02:24 5.00 4.87 -0.40% PANL 2025-06-25 19:02:01 5.25 4.91 -0.40% PANL 2025-06-25 20:02:21 0.00 0.00 -0.40% 2025-06-26 PANL 2025-06-26 05:01:56 5.54 4.36 -0.40% PANL 2025-06-26 06:02:25 5.54 4.40 -0.40% PANL 2025-06-26 07:01:58 5.25 4.49 -0.40% PANL 2025-06-26 08:02:25 5.01 4.49 -0.40% PANL 2025-06-26 09:01:56 5.01 4.53 -0.40% PANL 2025-06-26 10:02:26 4.93 4.84 -0.81% PANL 2025-06-26 11:01:52 4.86 4.84 -1.41% PANL 2025-06-26 12:02:27 4.80 4.78 -2.63% PANL 2025-06-26 13:01:57 4.76 4.73 -3.64% PANL 2025-06-26 14:02:25 4.74 4.71 -4.24% PANL 2025-06-26 15:01:52 4.72 4.70 -4.24% PANL 2025-06-26 16:02:22 4.95 4.70 -3.43% PANL 2025-06-26 17:01:51 5.17 4.70 -3.45% PANL 2025-06-26 20:02:25 0.00 0.00 -3.45% 2025-06-27 PANL 2025-06-27 05:00:46 5.31 3.94 -3.45% PANL 2025-06-27 07:00:43 5.31 4.40 -3.45% PANL 2025-06-27 08:00:54 5.17 4.40 -3.45% PANL 2025-06-27 09:00:41 5.17 4.67 -3.45% PANL 2025-06-27 10:00:50 4.77 4.75 0.00% PANL 2025-06-27 11:00:42 4.79 4.76 0.81% PANL 2025-06-27 12:00:49 4.82 4.79 1.01% PANL 2025-06-27 13:00:40 4.81 4.79 1.42% PANL 2025-06-27 14:00:48 4.76 4.74 0.00% PANL 2025-06-27 15:00:52 4.75 4.73 0.00% PANL 2025-06-27 16:00:47 4.82 4.80 1.62% PANL 2025-06-27 17:00:39 5.24 4.73 1.89% PANL 2025-06-27 21:00:39 0.00 0.00 1.89% 2025-06-30 PANL 2025-06-30 05:00:45 5.00 4.28 1.89% PANL 2025-06-30 08:00:48 5.00 4.76 1.89% PANL 2025-06-30 10:00:46 4.75 4.73 -1.68% PANL 2025-06-30 11:00:42 4.65 4.63 -3.58% PANL 2025-06-30 12:00:44 4.60 4.59 -5.05% PANL 2025-06-30 13:00:43 4.66 4.65 -3.37% PANL 2025-06-30 14:00:53 4.70 4.67 -3.16% PANL 2025-06-30 15:00:42 4.72 4.71 -2.53% PANL 2025-06-30 16:00:53 4.72 4.71 -2.32% PANL 2025-06-30 17:00:46 4.76 4.57 -2.48% PANL 2025-06-30 18:00:54 4.77 4.57 -2.48% PANL 2025-06-30 19:00:39 4.90 4.55 -2.48% PANL 2025-06-30 21:00:39 0.00 0.00 -2.48% 2025-07-01 PANL 2025-07-01 05:00:45 5.28 3.94 -2.48% PANL 2025-07-01 07:00:42 5.28 4.40 -2.48% PANL 2025-07-01 08:00:50 5.25 4.40 -2.48% PANL 2025-07-01 09:00:44 4.72 4.40 -2.48% PANL 2025-07-01 10:00:43 4.68 4.65 -0.83% PANL 2025-07-01 11:00:44 4.75 4.71 0.41% PANL 2025-07-01 12:00:45 4.84 4.82 2.69% PANL 2025-07-01 13:00:44 4.82 4.79 2.07% PANL 2025-07-01 14:00:55 4.87 4.84 3.52% PANL 2025-07-01 15:00:45 4.84 4.83 2.90% PANL 2025-07-01 16:00:47 4.80 4.79 2.07% PANL 2025-07-01 17:00:46 5.00 4.71 2.13% PANL 2025-07-01 18:00:46 5.00 4.73 2.13% PANL 2025-07-01 19:00:47 5.00 4.40 2.13% PANL 2025-07-01 21:00:41 0.00 0.00 2.13% 2025-07-02 PANL 2025-07-02 05:00:46 5.42 4.34 2.13% PANL 2025-07-02 07:00:40 5.42 4.40 2.13% PANL 2025-07-02 08:00:49 4.88 4.78 2.13% PANL 2025-07-02 09:00:44 5.25 4.78 2.13% PANL 2025-07-02 10:00:48 4.92 4.90 2.34% PANL 2025-07-02 11:00:41 4.99 4.96 4.26% PANL 2025-07-02 12:00:46 5.03 5.00 4.47% PANL 2025-07-02 13:00:45 5.03 5.01 4.89% PANL 2025-07-02 14:00:54 5.03 5.01 5.11% PANL 2025-07-02 15:00:41 5.05 5.03 5.32% PANL 2025-07-02 16:00:48 5.07 5.05 5.96% PANL 2025-07-02 17:00:49 5.10 4.80 5.83% PANL 2025-07-02 18:00:49 5.25 4.80 5.83% PANL 2025-07-02 21:00:53 0.00 0.00 5.83% 2025-07-03 PANL 2025-07-03 05:00:46 5.70 4.50 -1.46% PANL 2025-07-03 07:00:48 5.64 4.50 -1.46% PANL 2025-07-03 08:00:56 5.25 5.03 -1.46% PANL 2025-07-03 09:00:49 5.25 5.05 -1.46% PANL 2025-07-03 10:00:50 5.08 5.04 -0.63% PANL 2025-07-03 11:00:48 5.06 5.05 -0.42% PANL 2025-07-03 12:00:49 5.08 5.07 0.00% PANL 2025-07-03 13:00:43 5.15 5.14 1.88% PANL 2025-07-03 14:00:44 5.25 4.48 1.38% PANL 2025-07-03 15:00:45 5.25 4.40 1.38% PANL 2025-07-03 18:00:47 0.00 0.00 1.38% 2025-07-07 PANL 2025-07-07 05:00:53 5.74 4.55 1.38% PANL 2025-07-07 08:00:49 5.25 4.55 1.38% PANL 2025-07-07 09:00:54 5.20 4.87 1.38% PANL 2025-07-07 10:00:54 5.23 5.21 1.38% PANL 2025-07-07 11:00:55 5.21 5.20 1.58% PANL 2025-07-07 12:00:47 5.12 5.09 -0.20% PANL 2025-07-07 13:00:41 5.13 5.12 -0.20% PANL 2025-07-07 14:00:48 5.10 5.09 -0.59% PANL 2025-07-07 15:00:38 5.11 5.09 -0.39% PANL 2025-07-07 16:00:48 5.05 5.04 -1.78% PANL 2025-07-07 17:00:48 5.25 4.46 -1.75% PANL 2025-07-07 21:00:42 0.00 0.00 -1.75% 2025-07-08 PANL 2025-07-08 05:00:51 5.86 4.55 -1.75% PANL 2025-07-08 08:00:46 5.09 4.55 -1.75% PANL 2025-07-08 09:00:45 5.13 5.03 -1.75% PANL 2025-07-08 10:00:45 5.09 5.05 0.97% PANL 2025-07-08 11:00:42 5.19 5.15 2.53% PANL 2025-07-08 12:00:46 5.19 5.17 2.72% PANL 2025-07-08 13:00:45 5.17 5.14 2.53% PANL 2025-07-08 14:00:47 5.19 5.17 2.72% PANL 2025-07-08 15:00:47 5.15 5.14 2.33% PANL 2025-07-08 16:00:51 5.13 5.12 1.75% PANL 2025-07-08 17:00:51 5.15 4.46 1.79% PANL 2025-07-08 20:00:54 5.20 4.46 1.79% PANL 2025-07-08 21:00:48 0.00 0.00 1.79% 2025-07-09 PANL 2025-07-09 05:00:45 5.86 4.50 1.79% PANL 2025-07-09 06:00:52 5.86 4.88 1.79% PANL 2025-07-09 07:00:49 5.86 4.78 1.79% PANL 2025-07-09 08:00:49 5.30 4.78 1.79% PANL 2025-07-09 10:00:48 5.10 5.05 -0.20% PANL 2025-07-09 11:00:45 5.05 5.01 -1.59% PANL 2025-07-09 12:00:49 5.06 5.04 -1.39% PANL 2025-07-09 13:00:45 5.09 5.05 -0.79% PANL 2025-07-09 14:00:49 5.09 5.07 -0.79% PANL 2025-07-09 15:00:43 5.08 5.07 -0.79% PANL 2025-07-09 16:00:52 5.09 5.08 -0.60% PANL 2025-07-09 17:00:47 5.14 4.96 -0.59% PANL 2025-07-09 18:00:47 5.60 4.96 -0.59% PANL 2025-07-09 21:00:44 0.00 0.00 -0.59% 2025-07-10 PANL 2025-07-10 05:00:55 5.86 4.55 -0.59% PANL 2025-07-10 06:00:51 5.86 4.98 -0.59% PANL 2025-07-10 07:00:48 5.86 4.98 4.10% PANL 2025-07-10 08:00:52 5.18 4.55 4.10% PANL 2025-07-10 09:00:52 5.59 4.67 4.10% PANL 2025-07-10 10:00:50 5.23 5.18 1.76% PANL 2025-07-10 11:00:46 5.20 5.17 2.15% PANL 2025-07-10 12:00:43 5.19 5.18 2.15% PANL 2025-07-10 13:00:44 5.19 5.17 1.76% PANL 2025-07-10 14:00:49 5.20 5.19 2.34% PANL 2025-07-10 15:00:45 5.17 5.15 1.56% PANL 2025-07-10 16:00:51 5.18 5.17 1.76% PANL 2025-07-10 17:00:49 5.86 4.55 1.77% PANL 2025-07-10 21:00:46 0.00 0.00 1.77%