Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Basin Shipping Ltd (OP: PCFBF )

0.3750 UNCHANGED
Last Price Updated: 1:32 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 2.250 2.300 2.190 2.300 8,600 +0.05(+2.22%)
Oct 30, 2007 2.320 2.250 2.250 2.250 48,298 -0.07(-3.02%)
Oct 29, 2007 2.250 2.320 2.250 2.320 7,000 +0.07(+3.11%)
Oct 26, 2007 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 25, 2007 2.250 2.250 2.250 2.250 11,900 -0.02(-0.88%)
Oct 24, 2007 2.150 2.270 2.270 2.270 9,000 +0.12(+5.58%)
Oct 23, 2007 2.150 2.270 2.150 2.150 10,800 -0.12(-5.29%)
Oct 19, 2007 2.270 2.300 2.270 2.270 3,300 -0.03(-1.30%)
Oct 18, 2007 2.300 2.300 2.110 2.300 32,038 +0.10(+4.55%)
Oct 17, 2007 2.200 2.200 2.200 2.200 6,000 -0.05(-2.22%)
Oct 16, 2007 2.250 2.250 2.130 2.250 16,801 -0.05(-2.17%)
Oct 15, 2007 2.300 2.300 2.250 2.300 8,200 +0.00(+0.00%)
Oct 12, 2007 2.300 2.300 2.200 2.300 16,040 -0.05(-2.13%)
Oct 11, 2007 2.350 2.350 2.200 2.350 25,730 +0.28(+13.53%)
Oct 10, 2007 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Oct 09, 2007 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Oct 08, 2007 2.030 2.100 2.000 2.070 8,800 +0.04(+1.97%)
Oct 05, 2007 2.030 2.030 2.030 2.030 101,000 +0.09(+4.64%)
Oct 04, 2007 2.100 2.050 1.900 1.940 53,830 -0.16(-7.62%)
Oct 03, 2007 2.100 2.150 2.000 2.100 168,750 -0.25(-10.64%)
Oct 02, 2007 2.350 2.350 2.350 2.350 2,500 +0.20(+9.30%)
Oct 01, 2007 2.120 2.150 2.120 2.150 9,426 +0.03(+1.42%)
Sep 28, 2007 2.120 2.120 2.040 2.120 2,000 +0.18(+9.28%)
Sep 27, 2007 1.800 1.950 1.800 1.940 44,000 +0.14(+7.78%)
Sep 26, 2007 1.850 1.800 1.780 1.800 5,500 -0.05(-2.70%)
Sep 25, 2007 1.850 1.850 1.850 1.850 1,000 +0.00(+0.00%)
Sep 24, 2007 1.850 1.900 1.850 1.850 3,500 -0.10(-5.13%)
Sep 21, 2007 1.830 1.950 1.950 1.950 1,000 +0.12(+6.56%)
Sep 20, 2007 1.830 1.830 1.830 1.830 2,000 +0.07(+3.98%)
Sep 19, 2007 1.760 1.760 1.760 1.760 3,500 +0.01(+0.57%)
Sep 18, 2007 1.710 1.750 1.720 1.750 30,000 +0.04(+2.34%)
Sep 17, 2007 1.710 1.710 1.710 1.710 1,500 -0.03(-1.72%)
Sep 14, 2007 1.740 1.740 1.740 1.740 400 +0.15(+9.43%)
Sep 13, 2007 1.590 1.590 1.590 1.590 15,000 -0.12(-7.02%)
Sep 12, 2007 1.760 1.710 1.710 1.710 1,500 -0.05(-2.84%)
Sep 11, 2007 1.760 1.760 1.760 1.760 7,600 -0.06(-3.30%)
Sep 10, 2007 1.820 1.820 1.820 1.820 5,000 +0.01(+0.55%)
Sep 07, 2007 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Sep 06, 2007 1.840 1.870 1.810 1.810 12,267 -0.03(-1.63%)
Sep 05, 2007 1.840 1.840 1.750 1.840 12,100 -0.05(-2.65%)
Sep 04, 2007 1.890 1.890 1.750 1.890 82,000 +0.13(+7.39%)
Aug 31, 2007 1.760 1.820 1.750 1.760 12,000 +0.07(+4.14%)
Aug 30, 2007 1.690 1.700 1.690 1.690 1,500 +0.12(+7.64%)
Aug 29, 2007 1.600 1.570 1.570 1.570 4,000 -0.03(-1.88%)
Aug 28, 2007 1.600 1.600 1.600 1.600 2,000 -0.05(-3.03%)
Aug 27, 2007 1.650 1.650 1.650 1.650 300 +0.14(+9.27%)
Aug 24, 2007 1.560 1.510 1.500 1.510 9,195 -0.05(-3.21%)
Aug 23, 2007 1.560 1.560 1.560 1.560 1,000 +0.11(+7.59%)
Aug 22, 2007 1.450 1.460 1.440 1.450 24,772 +0.02(+1.40%)
Aug 21, 2007 1.430 1.430 1.430 1.430 1,000 +0.07(+5.15%)
Aug 20, 2007 1.360 1.360 1.360 1.360 4,000 +0.05(+3.82%)
Aug 17, 2007 1.310 1.310 1.240 1.310 35,000 +0.01(+0.77%)
Aug 16, 2007 1.300 1.450 1.300 1.300 23,500 -0.21(-13.91%)
Aug 15, 2007 1.510 1.520 1.440 1.510 28,000 -0.05(-3.21%)
Aug 14, 2007 1.560 1.560 1.560 1.560 2,300 -0.06(-3.70%)
Aug 13, 2007 1.620 1.620 1.610 1.620 12,500 -0.03(-1.82%)
Aug 10, 2007 1.650 1.650 1.640 1.650 30,625 -0.04(-2.37%)
Aug 09, 2007 1.690 1.690 1.685 1.690 23,060 +0.07(+4.32%)
Aug 08, 2007 1.620 1.620 1.580 1.620 180,250 +0.16(+10.96%)
Aug 07, 2007 1.460 1.500 1.450 1.460 90,050 +0.00(+0.00%)
Aug 06, 2007 1.460 1.470 1.400 1.460 57,500 +0.04(+2.82%)
Aug 03, 2007 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Aug 02, 2007 1.420 1.420 1.420 1.420 5,800 +0.02(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.