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 (%)
Apr 27, 2009 0.5000 0.5000 0.5000 0.5000 0 -0.03(-4.76%)
Apr 24, 2009 0.5250 0.5250 0.5250 0.5250 6,500 +0.05(+9.38%)
Apr 13, 2009 0.4800 0.4800 0.4800 0 -0.01(-2.24%)
Apr 09, 2009 0.4910 0.4910 0.4910 0.4910 14,000 +0.07(+16.90%)
Mar 30, 2009 0.4200 0.4200 0.4200 0.4200 0 -0.05(-10.64%)
Mar 25, 2009 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Mar 16, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 13, 2009 0.5000 0.5000 0.5000 0.5000 32,400 +0.07(+16.28%)
Mar 11, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Mar 10, 2009 0.4300 0.4300 0.4300 0.4300 10,000 +0.02(+4.88%)
Mar 09, 2009 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 06, 2009 0.4100 0.4100 0.4100 0.4100 350 -0.02(-4.65%)
Mar 05, 2009 0.4300 0.4300 0.4300 0.4300 653 +0.01(+1.18%)
Mar 03, 2009 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Mar 02, 2009 0.4250 0.4250 0.4250 0.4250 18,000 -0.03(-5.56%)
Feb 27, 2009 0.4500 0.4500 0.4500 0.4500 65,000 -0.02(-4.26%)
Feb 26, 2009 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-2.08%)
Feb 23, 2009 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 20, 2009 0.4800 0.4800 0.4800 0.4800 20,000 -0.02(-4.00%)
Feb 18, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 17, 2009 0.5000 0.5000 0.5000 0.5000 1,700 -0.03(-4.76%)
Feb 13, 2009 0.5250 0.5250 0.5250 0.5250 6,000 -0.03(-5.41%)
Feb 12, 2009 0.5550 0.5550 0.5550 0.5550 0 +0.00(+0.00%)
Feb 11, 2009 0.5550 0.5550 0.5550 0.5550 900 +0.03(+5.71%)
Feb 04, 2009 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Feb 03, 2009 0.5250 0.5250 0.5250 0.5250 10,000 +0.09(+19.32%)
Jan 29, 2009 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 28, 2009 0.4400 0.4400 0.4400 0.4400 16,000 -0.01(-2.22%)
Jan 27, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 26, 2009 0.4500 0.4500 0.4500 0.4500 7,000 +0.02(+4.65%)
Jan 22, 2009 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jan 21, 2009 0.4300 0.4300 0.4300 0.4300 3,000 -0.11(-20.37%)
Jan 14, 2009 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 13, 2009 0.5400 0.5400 0.5400 0.5400 7,000 -0.05(-8.47%)
Jan 09, 2009 0.5900 0.5900 0.5900 0.5900 0 +0.09(+18.00%)
Jan 05, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 02, 2009 0.4750 0.5000 0.4750 0.5000 6,000 +0.05(+12.36%)
Dec 31, 2008 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Dec 30, 2008 0.4450 0.4450 0.4450 0.4450 100 -0.02(-3.26%)
Dec 29, 2008 0.4600 0.4600 0.4600 0.4600 100,000 -0.01(-1.22%)
Dec 26, 2008 0.4657 0.4657 0.4657 0.4657 250 -0.03(-6.86%)
Dec 17, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 16, 2008 0.5000 0.5000 0.5000 0.5000 2,000 -0.10(-16.67%)
Dec 12, 2008 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 11, 2008 0.5600 0.6000 0.5600 0.6000 48,000 +0.06(+11.11%)
Dec 10, 2008 0.5400 0.5400 0.5400 0.5400 5,000 +0.16(+42.11%)
Dec 08, 2008 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 05, 2008 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Dec 04, 2008 0.3800 0.3800 0.3800 0.3800 300 -0.03(-6.17%)
Dec 01, 2008 0.4050 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
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%)
Sep 05, 2008 1.070 1.070 1.070 1.070 5,000 -0.32(-23.30%)
Aug 28, 2008 1.395 1.395 1.395 0 +0.00(+0.00%)
Aug 27, 2008 1.395 1.395 1.390 1.395 1,200 +0.07(+5.68%)
Aug 26, 2008 1.320 1.340 1.320 1.320 2,000 +0.01(+0.76%)
Aug 25, 2008 1.310 1.310 1.310 1.310 1,400 +0.06(+4.80%)
Aug 13, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 12, 2008 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 11, 2008 1.250 1.250 1.250 1.250 10,000 -0.03(-2.34%)
Aug 08, 2008 1.280 1.280 1.270 1.280 49,000 -0.04(-3.03%)
Aug 07, 2008 1.320 1.320 1.320 1.320 1,200 -0.01(-0.75%)
Aug 06, 2008 1.330 1.330 1.330 1.330 2,200 +0.00(+0.00%)
Aug 05, 2008 1.330 1.330 1.330 1.330 50,000 +0.00(+0.00%)
Aug 04, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Aug 01, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 31, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 30, 2008 1.330 1.330 1.330 1.330 1,000 -0.09(-6.34%)
Jul 29, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Jul 28, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Jul 25, 2008 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Jul 24, 2008 1.420 1.420 1.420 1.420 1,000 -0.07(-4.70%)
Jul 23, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 22, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 21, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 18, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 17, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 16, 2008 1.490 1.490 1.490 1.490 100 -0.08(-5.10%)
Jul 15, 2008 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Jul 14, 2008 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
Jul 11, 2008 1.570 1.570 1.570 1.570 1,000 +0.01(+0.64%)
Jul 10, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jul 09, 2008 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Jul 08, 2008 1.560 1.560 1.560 1.560 7,000 +0.06(+4.00%)
Jul 07, 2008 1.500 1.500 1.500 1.500 9,000 +0.04(+2.74%)
Jul 04, 2008 1.460 1.460 1.460 1.460 2,000 +0.00(+0.00%)
Jul 03, 2008 1.460 1.460 1.460 1.460 2,000 +0.07(+5.04%)
Jul 02, 2008 1.390 1.406 1.390 1.390 51,000 -0.07(-4.79%)
Jul 01, 2008 1.460 1.460 1.460 1.460 3,500 +0.08(+5.80%)
Jun 30, 2008 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Jun 27, 2008 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Jun 26, 2008 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Jun 25, 2008 1.380 1.380 1.380 1.380 3,000 -0.05(-3.50%)
Jun 24, 2008 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Jun 23, 2008 1.470 1.430 1.430 1.430 33,000 -0.04(-2.72%)
Jun 20, 2008 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Jun 19, 2008 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
Jun 18, 2008 1.470 1.470 1.470 1.470 5,000 +0.06(+4.26%)
Jun 17, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jun 16, 2008 1.410 1.410 1.410 1.410 6,000 -0.04(-2.76%)
Jun 13, 2008 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 12, 2008 1.450 1.450 1.450 1.450 6,000 -0.23(-13.69%)
Jun 11, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Jun 10, 2008 1.680 1.680 1.650 1.680 7,000 +0.02(+1.20%)
Jun 09, 2008 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jun 06, 2008 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jun 05, 2008 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jun 04, 2008 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Jun 03, 2008 1.660 1.660 1.660 1.660 2,000 +0.01(+0.61%)
Jun 02, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
May 30, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
May 29, 2008 1.650 1.650 1.640 1.650 8,000 +0.07(+4.43%)
May 28, 2008 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
May 27, 2008 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
May 26, 2008 1.580 1.580 1.580 1.580 4,500 +0.00(+0.00%)
May 23, 2008 1.580 1.580 1.580 1.580 4,500 -0.23(-12.71%)
May 22, 2008 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
May 21, 2008 1.810 1.810 1.810 1.810 6,000 -0.02(-1.09%)
May 20, 2008 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
May 19, 2008 1.840 1.890 1.830 1.830 11,500 -0.01(-0.54%)
May 16, 2008 1.840 1.840 1.840 1.840 5,000 +0.14(+8.24%)
May 15, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
May 14, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
May 13, 2008 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
May 12, 2008 1.700 1.700 1.700 1.700 200 +0.05(+3.03%)
May 09, 2008 1.830 1.780 1.650 1.650 38,000 -0.18(-9.84%)
May 08, 2008 1.830 1.830 1.830 1.830 5,730 +0.01(+0.55%)
May 07, 2008 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
May 06, 2008 1.820 1.820 1.820 1.820 6,500 -0.02(-1.09%)
May 05, 2008 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
May 02, 2008 1.840 1.840 1.840 1.840 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.