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 (%)
Nov 28, 2008 0.4050 0.4050 0.4050 0.4050 500 -0.00(-1.22%)
Nov 26, 2008 0.4100 0.4100 0.4100 0.4100 2,053 +0.00(+1.23%)
Nov 25, 2008 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Nov 24, 2008 0.4050 0.4050 0.4050 0.4050 5,000 -0.01(-3.57%)
Nov 21, 2008 0.3800 0.4200 0.3800 0.4200 8,300 +0.04(+10.53%)
Nov 20, 2008 0.4000 0.4000 0.3800 0.3800 4,000 -0.05(-11.63%)
Nov 19, 2008 0.4650 0.4650 0.4300 0.4300 8,195 -0.04(-8.51%)
Nov 18, 2008 0.4700 0.4700 0.4700 0.4700 2,000 +0.04(+9.30%)
Nov 17, 2008 0.4300 0.4300 0.4300 0.4300 2,000 -0.03(-6.52%)
Nov 14, 2008 0.4600 0.4600 0.4600 0.4600 2,000 -0.01(-2.13%)
Nov 13, 2008 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.08%)
Nov 12, 2008 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Nov 11, 2008 0.5400 0.5400 0.4800 0.4800 29,000 -0.12(-20.00%)
Nov 10, 2008 0.5500 0.6000 0.5500 0.6000 12,000 +0.07(+13.21%)
Nov 07, 2008 0.5300 0.5300 0.5300 0.5300 5,000 -0.07(-11.67%)
Nov 06, 2008 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 05, 2008 0.6000 0.6000 0.6000 0.6000 50,000 +0.06(+12.15%)
Oct 31, 2008 0.5350 0.5350 0.5350 0 +0.00(+0.00%)
Oct 30, 2008 0.5400 0.5400 0.5350 0.5350 10,300 +0.12(+27.38%)
Oct 29, 2008 0.4200 0.4200 0.4200 0.4200 400 -0.03(-6.67%)
Oct 27, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 24, 2008 0.4500 0.4500 0.4500 0.4500 1,000 -0.20(-30.77%)
Oct 23, 2008 0.6500 0.6500 0.6500 0.6500 10,000 +0.15(+30.00%)
Oct 22, 2008 0.5000 0.5000 0.5000 0.5000 5,000 -0.08(-13.79%)
Oct 21, 2008 0.5800 0.6500 0.5800 0.5800 28,100 +0.01(+0.87%)
Oct 20, 2008 0.5750 0.5750 0.5750 0.5750 1,773 -0.06(-8.73%)
Oct 17, 2008 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Oct 16, 2008 0.6300 0.6300 0.6300 0.6300 150 -0.02(-3.08%)
Oct 15, 2008 0.6500 0.6500 0.5700 0.6500 12,000 +0.15(+30.00%)
Oct 13, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 10, 2008 0.5000 0.5000 0.5000 0.5000 1,000 -0.12(-20.00%)
Oct 09, 2008 0.6250 0.6250 0.6250 0.6250 25,000 +0.07(+13.64%)
Oct 08, 2008 0.5500 0.5500 0.5500 0.5500 13,800 -0.16(-22.54%)
Oct 07, 2008 0.7650 0.7100 0.7100 0.7100 5,100 -0.06(-7.19%)
Oct 06, 2008 0.7650 0.7650 0.7650 0 +0.00(+0.00%)
Oct 03, 2008 0.7650 0.7650 0.7650 0.7650 6,000 -0.03(-3.16%)
Oct 02, 2008 0.7900 0.7900 0.7900 0.7900 250 -0.06(-7.06%)
Oct 01, 2008 0.8500 0.8500 0.7900 0.8500 2,100 +0.00(+0.00%)
Sep 30, 2008 0.8500 0.8500 0.8500 0.8500 15,000 -0.18(-17.48%)
Sep 24, 2008 1.030 1.030 1.030 30,000 +0.00(+0.00%)
Sep 23, 2008 1.070 1.030 1.030 1.030 250 -0.04(-3.74%)
Sep 22, 2008 1.070 1.070 1.070 1.070 5,000 +0.12(+12.63%)
Sep 19, 2008 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Sep 18, 2008 0.9500 0.9500 0.9500 0.9500 5,000 -0.03(-3.06%)
Sep 17, 2008 0.9800 1.000 0.9400 0.9800 26,600 -0.02(-2.00%)
Sep 16, 2008 1.000 1.070 1.000 1.000 2,950 -0.01(-0.99%)
Sep 12, 2008 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 11, 2008 1.010 1.010 1.010 1.010 5,000 +0.00(+0.00%)
Sep 10, 2008 1.010 1.010 1.010 1.010 14,000 -0.11(-9.82%)
Sep 09, 2008 1.120 1.130 1.120 1.120 49,800 +0.05(+4.67%)
Sep 08, 2008 1.070 1.070 1.070 0 +0.00(+0.00%)
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.