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 26, 2010 0.7600 0.7600 0.7600 0.7600 0 +0.02(+2.01%)
Apr 23, 2010 0.7450 0.7450 0.7450 0.7450 7,000 +0.01(+0.68%)
Apr 22, 2010 0.7400 0.7400 0.7400 0.7400 2,000 -0.02(-1.99%)
Apr 20, 2010 0.7550 0.7550 0.7550 0.7550 0 +0.01(+0.67%)
Apr 16, 2010 0.7500 0.7500 0.7500 0.7500 0 -0.06(-7.98%)
Apr 09, 2010 0.8150 0.8150 0.8150 0.8150 0 +0.01(+1.24%)
Apr 01, 2010 0.8050 0.8050 0.8050 0.8050 0 -0.01(-1.83%)
Mar 30, 2010 0.8200 0.8200 0.8200 0.8200 63,800 +0.05(+6.49%)
Mar 24, 2010 0.7700 0.7700 0.7700 0.7700 0 -0.04(-4.35%)
Mar 18, 2010 0.8050 0.8050 0.8050 0.8050 0 -0.03(-4.17%)
Mar 09, 2010 0.8400 0.8400 0.8400 0 +0.01(+0.60%)
Mar 05, 2010 0.8350 0.8350 0.8350 0.8350 0 +0.04(+5.03%)
Mar 03, 2010 0.7950 0.7950 0.7950 0 +0.03(+3.92%)
Feb 24, 2010 0.7650 0.7650 0.7650 0 +0.01(+1.32%)
Feb 11, 2010 0.7550 0.7550 0.7550 0 -0.01(-0.66%)
Feb 04, 2010 0.7600 0.7600 0.7600 0 +0.02(+2.01%)
Feb 01, 2010 0.7450 0.7450 0.7450 0 +0.02(+2.05%)
Jan 29, 2010 0.7300 0.7300 0.7300 0.7300 500 -0.02(-2.01%)
Jan 28, 2010 0.7450 0.7450 0.7450 0.7450 20,000 -0.01(-1.32%)
Jan 27, 2010 0.7550 0.7550 0.7550 0.7550 9,000 -0.05(-5.63%)
Jan 22, 2010 0.8000 0.8000 0.8000 0 -0.06(-6.98%)
Jan 20, 2010 0.8600 0.8600 0.8600 0.8600 30,000 +0.00(+0.00%)
Jan 15, 2010 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Jan 14, 2010 0.9000 0.9000 0.9000 0.9000 10,000 +0.19(+26.76%)
Dec 31, 2009 0.7100 0.7100 0.7100 0.7100 0 +0.02(+2.90%)
Dec 30, 2009 0.6900 0.6900 0.6900 0.6900 14,000 -0.07(-9.21%)
Dec 14, 2009 0.7600 0.7600 0.7600 0 -0.02(-1.94%)
Dec 07, 2009 0.7750 0.7750 0.7750 0.7750 0 -0.01(-0.64%)
Dec 04, 2009 0.7800 0.7800 0.7800 0.7800 500 +0.01(+1.30%)
Nov 30, 2009 0.7700 0.7700 0.7700 0 -0.02(-2.53%)
Nov 25, 2009 0.7900 0.7900 0.7900 0 -0.04(-4.82%)
Nov 23, 2009 0.8300 0.8300 0.8300 3,000 -0.01(-1.19%)
Nov 18, 2009 0.8400 0.8400 0.8400 0.8400 0 +0.06(+7.69%)
Nov 16, 2009 0.7800 0.7800 0.7800 0 -0.05(-6.02%)
Nov 12, 2009 0.8300 0.8300 0.8300 0.8300 0 +0.05(+7.10%)
Nov 11, 2009 0.7750 0.7750 0.7750 0.7750 6,000 +0.04(+5.44%)
Nov 02, 2009 0.7350 0.7350 0.7350 0.7350 0 +0.01(+0.68%)
Oct 30, 2009 0.7300 0.7300 0.7300 0.7300 32,200 -0.02(-2.67%)
Oct 27, 2009 0.7500 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Oct 20, 2009 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
Oct 08, 2009 0.7400 0.7400 0.7400 0 +0.07(+10.45%)
Sep 24, 2009 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 23, 2009 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.47%)
Sep 14, 2009 0.6800 0.6800 0.6800 0 -0.07(-9.33%)
Sep 09, 2009 0.7500 0.7500 0.7500 0 +0.06(+8.70%)
Sep 03, 2009 0.6900 0.6900 0.6900 0 +0.02(+3.76%)
Sep 01, 2009 0.6650 0.6650 0.6650 0.6650 0 -0.07(-10.14%)
Aug 13, 2009 0.7400 0.7400 0.7400 0.7400 500 +0.04(+5.71%)
Aug 12, 2009 0.7000 0.7000 0.7000 0.7000 6,500 -0.05(-6.67%)
Aug 11, 2009 0.7500 0.7500 0.7500 0.7500 15,000 -0.06(-7.41%)
Aug 04, 2009 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Aug 03, 2009 0.7900 0.7900 0.7900 0.7900 6,000 +0.04(+4.64%)
Jul 28, 2009 0.7550 0.7550 0.7550 0 +0.14(+22.76%)
Jun 25, 2009 0.6150 0.6150 0.6150 0.6150 0 -0.01(-0.81%)
Jun 24, 2009 0.6200 0.6200 0.6200 0.6200 40,000 -0.01(-1.59%)
Jun 23, 2009 0.6300 0.6300 0.6300 0.6300 500 +0.01(+1.61%)
Jun 18, 2009 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Jun 17, 2009 0.6400 0.6400 0.6400 0.6400 10,000 -0.01(-1.54%)
Jun 16, 2009 0.6500 0.6500 0.6500 0.6500 50,000 +0.00(+0.00%)
Jun 09, 2009 0.6500 0.6500 0.6500 0 -0.03(-4.55%)
Jun 08, 2009 0.6810 0.6810 0.6810 0.6810 33,000 -0.06(-7.97%)
Jun 05, 2009 0.7400 0.7400 0.7400 0.7400 3,000 +0.02(+2.78%)
Jun 01, 2009 0.7200 0.7200 0.7200 0 +0.19(+35.85%)
May 22, 2009 0.7200 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 14, 2009 0.5300 0.5300 0.5300 0.5300 0 -0.08(-13.11%)
May 07, 2009 0.6100 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
May 06, 2009 0.5900 0.5900 0.5900 0.5900 15,000 +0.07(+13.46%)
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.