Market Data
As of Mon 2nd of August 2021 4:30 PM| Name | Â Exchange | Sector | Ticker | Current Price | Day Volume | Day Change $ | Day Change % | Open | Previous Close | Day Low | Day High |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Containers/Mixed | ATCO | 13.25 | 869,113 | 0.18 | 1.36(%) | 13.13 | 13.07 | 13.08 | 13.43 | ||
| Containers/MLP | CPLP | 11.74 | 58,373 | -0.13 | -1.11(%) | 12.04 | 11.87 | 11.58 | 12.11 | ||
| Containers | CMRE | 10.87 | 744,662 | 0.03 | 0.28(%) | 10.96 | 10.84 | 10.85 | 11.28 | ||
| Containers | DAC | 69.49 | 432,527 | 2.10 | 3.02(%) | 67.92 | 67.39 | 67.92 | 71.80 | ||
| Containers | ESEA | 18.75 | 50,716 | -0.29 | -1.55(%) | 19.01 | 19.04 | 18.31 | 19.70 | ||
| Containers | GSL | 17.25 | 657,281 | -0.07 | -0.41(%) | 17.79 | 17.32 | 17.21 | 17.98 | ||
| Container Leasing | CAI | 55.83 | 122,342 | 0.02 | 0.04(%) | 55.89 | 55.81 | 55.83 | 55.99 | ||
| Container Leasing | TGH | 32.25 | 386,935 | -0.03 | -0.09(%) | 32.57 | 32.28 | 32.20 | 33.26 | ||
| Container Leasing | TRTN | 51.94 | 342,275 | -0.85 | -1.64(%) | 53.11 | 52.79 | 51.73 | 53.75 | ||
| Drybulk | CTRM | 2.10 | 1,430,283 | 0.02 | 0.95(%) | 2.13 | 2.08 | 2.07 | 2.18 | ||
| Drybulk | DSX | 4.39 | 969,280 | 0.05 | 1.14(%) | 4.34 | 4.34 | 4.29 | 4.50 | ||
| Drybulk | EGLE | 42.26 | 175,727 | 0.56 | 1.33(%) | 42.05 | 41.70 | 41.60 | 43.35 | ||
| Drybulk | EDRY | 22.50 | 23,264 | 0.15 | 0.67(%) | 22.38 | 22.35 | 22.09 | 23.13 | ||
| Drybulk | GNK | 17.75 | 441,058 | 0.20 | 1.13(%) | 17.65 | 17.55 | 17.52 | 18.23 | ||
| Drybulk | GLBS | 2.96 | 396,843 | 0.12 | 4.05(%) | 2.91 | 2.84 | 2.88 | 3.04 | ||
| Drybulk | GOGL | 9.87 | 471,810 | 0.10 | 1.01(%) | 9.94 | 9.77 | 9.85 | 10.11 | ||
| Drybulk/Mixed | GRIN | 10.89 | 100,117 | 0.01 | 0.09(%) | 10.73 | 10.88 | 10.42 | 11.08 | ||
| Drybulk/MLP | NMM | 22.62 | 356,447 | 0.36 | 1.59(%) | 22.38 | 22.26 | 22.38 | 23.48 | ||
| Drybulk | PANL | 4.80 | 152,633 | 0.09 | 1.88(%) | 4.76 | 4.71 | 4.72 | 4.94 | ||
| Drybulk | SB | 3.44 | 1,147,523 | 0.10 | 2.91(%) | 3.36 | 3.34 | 3.35 | 3.50 | ||
| Drybulk | NETI | 16.36 | 40,465 | 0.12 | 0.73(%) | 16.31 | 16.24 | 15.91 | 16.62 | ||
| Drybulk | SHIP | 1.02 | 3,730,713 | 0.00 | 0.00(%) | 1.01 | 1.02 | 1.00 | 1.04 | ||
| Drybulk | SBLK | 19.19 | 1,233,791 | 0.16 | 0.83(%) | 19.30 | 19.03 | 18.96 | 19.75 | ||
| Drybulk/ETF | BDRY | 5.35 | 45,140 | -0.19 | -3.43(%) | 5.30 | 5.30 | 5.30 | 5.50 | ||
| LNG | FLNG | 13.63 | 38,148 | 0.18 | 1.32(%) | 13.49 | 13.45 | 13.40 | 13.67 | ||
| LNG | GLOG | 5.79 | 0 | -0.01 | -0.17(%) | 5.80 | 5.80 | 5.79 | 5.81 | ||
| LNG | GLNG | 11.19 | 823,036 | 0.03 | 0.27(%) | 11.22 | 11.16 | 11.09 | 11.58 | ||
| LNG/MLP | DLNG | 3.00 | 21,944 | -0.04 | -1.33(%) | 3.08 | 3.04 | 3.00 | 3.10 | ||
| LNG/MLP | GLOP | 3.89 | 863,621 | -0.26 | -6.68(%) | 4.07 | 4.15 | 3.87 | 4.15 | ||
| LNG/MLP | GMLP | 0.00 | 0 | 0.00 | 0.00(%) | 0.00 | 0.00 | 0.00 | 0.00 | ||
| LNG/MLP | HMLP | 5.50 | 1,085,239 | 0.02 | 0.36(%) | 5.44 | 5.48 | 5.40 | 5.65 | ||
| LNG/MLP | TGP | 14.31 | 165,316 | -0.18 | -1.26(%) | 14.46 | 14.49 | 14.31 | 14.71 | ||
| LPG | LPG | 13.05 | 825,784 | 0.95 | 7.28(%) | 13.06 | 12.10 | 12.74 | 13.58 | ||
| LPG | NVGS | 9.48 | 51,753 | -0.12 | -1.27(%) | 9.71 | 9.60 | 9.36 | 9.87 | ||
| LPG | GASS | 2.57 | 22,788 | 0.01 | 0.39(%) | 2.56 | 2.56 | 2.54 | 2.61 | ||
| Tankers | ASC | 3.50 | 170,220 | -0.13 | -3.71(%) | 3.63 | 3.63 | 3.43 | 3.65 | ||
| Tankers | DHT | 5.77 | 1,202,442 | -0.03 | -0.52(%) | 5.85 | 5.80 | 5.73 | 5.93 | ||
| Tankers | DSSI | 9.69 | 0 | 0.19 | 1.96(%) | 9.49 | 9.50 | 9.33 | 9.70 | ||
| Tankers | EURN | 8.56 | 960,711 | -0.09 | -1.05(%) | 8.67 | 8.65 | 8.54 | 8.79 | ||
| Tankers | FRO | 7.92 | 706,309 | -0.04 | -0.51(%) | 8.02 | 7.96 | 7.89 | 8.15 | ||
| Tankers | INSW | 16.39 | 169,426 | -0.06 | -0.37(%) | 16.51 | 16.45 | 16.28 | 16.98 | ||
| Tankers/MLP | KNOP | 18.45 | 98,937 | 0.05 | 0.27(%) | 18.34 | 18.40 | 18.33 | 18.64 | ||
| Tankers | NNA | 2.34 | 118,668 | -0.05 | -2.14(%) | 2.40 | 2.39 | 2.30 | 2.47 | ||
| Tankers | PSHG | 4.52 | 22,334 | -0.29 | -6.42(%) | 4.78 | 4.81 | 4.49 | 4.78 | ||
| Tankers | NAT | 2.55 | 2,898,843 | -0.06 | -2.35(%) | 2.61 | 2.61 | 2.53 | 2.64 | ||
| Tankers | PXS | 0.74 | 170,949 | 0.01 | 1.35(%) | 0.73 | 0.73 | 0.72 | 0.74 | ||
| Tankers | STNG | 16.48 | 612,825 | 0.13 | 0.79(%) | 16.49 | 16.35 | 16.24 | 16.94 | ||
| Tankers | TNK | 12.37 | 224,849 | -0.28 | -2.26(%) | 12.62 | 12.65 | 12.27 | 12.93 | ||
| Tankers | TOPS | 1.31 | 351,976 | -0.03 | -2.29(%) | 1.32 | 1.34 | 1.31 | 1.35 | ||
| Tankers | TNP | 7.54 | 53,281 | -0.41 | -5.44(%) | 7.92 | 7.95 | 7.45 | 8.04 | ||
| Mixed | NM | 4.32 | 592,846 | 0.09 | 2.08(%) | 4.30 | 4.23 | 4.08 | 4.54 | ||
| Mixed | SFL | 6.90 | 671,551 | 0.03 | 0.43(%) | 6.88 | 6.87 | 6.87 | 7.06 | ||
| Mixed | TK | 2.95 | 445,591 | -0.04 | -1.36(%) | 3.00 | 2.99 | 2.93 | 3.09 | ||
| OSV | TDW | 11.14 | 98,324 | -0.18 | -1.62(%) | 11.29 | 11.32 | 10.99 | 11.76 | ||
| Jones Act | HOSS | 0.00 | 0 | 0.00 | 0.00(%) | 0.00 | 0.00 | 0.00 | 0.00 | ||
| Jones Act | KEX | 56.83 | 488,318 | -1.08 | -1.90(%) | 58.33 | 57.91 | 56.55 | 59.14 | ||
| Jones Act | MATX | 67.89 | 345,116 | 0.77 | 1.13(%) | 67.25 | 67.12 | 67.22 | 68.68 | ||
| Jones Act | OSG | 2.67 | 241,995 | 0.01 | 0.37(%) | 2.66 | 2.66 | 2.66 | 2.74 | ||
| Jones Act | CKH | 0.00 | 0 | 0.00 | 0.00(%) | 0.00 | 0.00 | 0.00 | 0.00 | ||
| Bunkering | INT | 33.93 | 1,610,672 | -0.53 | -1.56(%) | 34.51 | 34.46 | 33.93 | 35.91 | ||
| ETF | SEA | 8.33 | 52,815 | 0.03 | 0.30(%) | 8.40 | 8.40 | 8.30 | 8.40 |
Â