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 21, 2011 0.6100 0.6100 0.6100 0 -0.01(-2.24%)
Apr 15, 2011 0.6240 0.6240 0.6240 0.6240 0 +0.00(+0.53%)
Apr 14, 2011 0.6207 0.6207 0.6207 0.6207 60,000 -0.01(-1.48%)
Apr 13, 2011 0.6300 0.6300 0.6300 0.6300 6,000 -0.01(-1.56%)
Apr 05, 2011 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 04, 2011 0.6400 0.6400 0.6400 0.6400 2,300 +0.01(+1.59%)
Apr 01, 2011 0.6300 0.6300 0.6300 0.6300 3,500 +0.01(+1.61%)
Mar 31, 2011 0.6200 0.6200 0.6200 0.6200 2,500 +0.02(+2.48%)
Mar 30, 2011 0.6050 0.6050 0.6050 0.6050 2,000 +0.01(+0.83%)
Mar 28, 2011 0.6000 0.6000 0.6000 0.6000 0 +0.01(+0.84%)
Mar 25, 2011 0.5950 0.5950 0.5950 0.5950 15,000 +0.01(+0.85%)
Mar 24, 2011 0.5900 0.5900 0.5900 0.5900 1,500 -0.03(-4.07%)
Mar 21, 2011 0.6150 0.6150 0.6150 0.6150 0 +0.04(+6.03%)
Mar 18, 2011 0.5800 0.5800 0.5800 0.5800 11,000 +0.02(+2.65%)
Mar 17, 2011 0.5650 0.5650 0.5650 0.5650 27,500 -0.01(-0.88%)
Mar 16, 2011 0.5800 0.5800 0.5700 0.5700 22,500 -0.03(-5.00%)
Mar 14, 2011 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 08, 2011 0.6000 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Mar 07, 2011 0.5900 0.5900 0.5900 0.5900 10,000 +0.00(+0.00%)
Mar 03, 2011 0.5900 0.5900 0.5900 0.5900 0 -0.01(-0.84%)
Mar 01, 2011 0.5950 0.5950 0.5950 0 +0.02(+2.59%)
Feb 24, 2011 0.5800 0.5800 0.5800 0 -0.06(-9.38%)
Feb 17, 2011 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 16, 2011 0.6400 0.6400 0.6400 0.6400 79,000 +0.00(+0.00%)
Feb 14, 2011 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Feb 11, 2011 0.6300 0.6300 0.6300 0.6300 5,000 +0.01(+1.61%)
Feb 10, 2011 0.6200 0.6200 0.6200 0.6200 3,000 +0.00(+0.00%)
Feb 09, 2011 0.6200 0.6200 0.6200 0.6200 21,000 -0.02(-3.13%)
Feb 08, 2011 0.6400 0.6400 0.6400 0.6400 3,000 +0.00(+0.00%)
Jan 31, 2011 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jan 27, 2011 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jan 25, 2011 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jan 24, 2011 0.6400 0.6750 0.6400 0.6600 32,850 +0.02(+3.13%)
Jan 21, 2011 0.6400 0.6400 0.6400 0.6400 28,000 -0.02(-3.03%)
Jan 19, 2011 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 18, 2011 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Jan 14, 2011 0.6500 0.6500 0.6500 0.6500 10,000 -0.05(-7.80%)
Jan 12, 2011 0.7050 0.7050 0.7050 0 +0.07(+11.90%)
Jan 11, 2011 0.6650 0.6650 0.6300 0.6300 3,900 +0.01(+0.80%)
Jan 10, 2011 0.6250 0.6250 0.6250 0.6250 8,000 -0.04(-6.02%)
Jan 06, 2011 0.6650 0.6650 0.6650 12,000 -0.01(-0.75%)
Jan 04, 2011 0.6700 0.6700 0.6700 0 +0.02(+2.29%)
Jan 03, 2011 0.6550 0.6550 0.6550 0.6550 10,000 +0.01(+0.77%)
Dec 31, 2010 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Dec 30, 2010 0.6500 0.6500 0.6500 0.6500 8,700 +0.01(+1.56%)
Dec 29, 2010 0.6400 0.6400 0.6400 0.6400 3,000 +0.01(+0.79%)
Dec 28, 2010 0.6350 0.6350 0.6350 0.6350 46,000 +0.00(+0.00%)
Dec 27, 2010 0.6350 0.6350 0.6350 0.6350 10,000 +0.00(+0.00%)
Dec 23, 2010 0.6350 0.6350 0.6350 0.6350 500 +0.01(+0.79%)
Dec 22, 2010 0.6300 0.6300 0.6300 0.6300 9,600 +0.00(+0.00%)
Dec 21, 2010 0.6300 0.6300 0.6300 0.6300 5,000 -0.01(-0.79%)
Dec 20, 2010 0.6350 0.6350 0.6350 0.6350 1,182 +0.01(+0.79%)
Dec 15, 2010 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 14, 2010 0.6300 0.6475 0.6300 0.6300 8,430 +0.00(+0.00%)
Dec 13, 2010 0.6600 0.6600 0.6300 0.6300 14,000 -0.02(-3.08%)
Dec 10, 2010 0.6490 0.6500 0.6490 0.6500 16,000 -0.02(-2.55%)
Dec 09, 2010 0.6500 0.6670 0.6500 0.6670 14,500 +0.02(+2.62%)
Dec 08, 2010 0.6500 0.6500 0.6500 0.6500 8,000 -0.01(-1.52%)
Dec 07, 2010 0.6600 0.6600 0.6600 0.6600 1,500 +0.00(+0.00%)
Dec 06, 2010 0.6600 0.6600 0.6600 0.6600 5,000 +0.00(+0.00%)
Nov 30, 2010 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Nov 29, 2010 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Nov 24, 2010 0.6600 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Nov 18, 2010 0.6800 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Nov 16, 2010 0.6900 0.6900 0.6900 0.6900 0 -0.04(-5.48%)
Nov 15, 2010 0.7300 0.7300 0.7300 0.7300 8,850 -0.01(-1.35%)
Nov 12, 2010 0.7400 0.7400 0.7400 0.7400 16,580 -0.04(-5.13%)
Nov 10, 2010 0.7800 0.7800 0.7800 0.7800 0 +0.04(+5.41%)
Nov 08, 2010 0.7400 0.7400 0.7400 0 -0.02(-2.63%)
Nov 05, 2010 0.7600 0.7600 0.7600 0.7600 7,500 +0.00(+0.00%)
Nov 03, 2010 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
Nov 01, 2010 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Oct 29, 2010 0.7100 0.7100 0.7100 0.7100 1,000 -0.02(-2.74%)
Oct 27, 2010 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Oct 22, 2010 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Oct 20, 2010 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Oct 18, 2010 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Oct 15, 2010 0.7600 0.7600 0.7600 0.7600 6,500 +0.00(+0.00%)
Oct 14, 2010 0.7738 0.7738 0.7379 0.7600 20,000 +0.01(+1.33%)
Oct 11, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 07, 2010 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 06, 2010 0.7500 0.7500 0.7500 0.7500 15,500 +0.03(+4.17%)
Oct 05, 2010 0.7550 0.7550 0.7200 0.7200 3,000 +0.01(+1.41%)
Sep 29, 2010 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 28, 2010 0.7100 0.7100 0.7100 0.7100 23,000 +0.00(+0.00%)
Sep 27, 2010 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Sep 24, 2010 0.7050 0.7100 0.7050 0.7100 1,500 +0.00(+0.00%)
Sep 21, 2010 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Sep 17, 2010 0.7100 0.7100 0.7100 0 -0.01(-0.70%)
Sep 15, 2010 0.7150 0.7150 0.7150 0.7150 3,000 -0.05(-5.92%)
Sep 14, 2010 0.7300 0.7600 0.7300 0.7600 10,200 +0.04(+4.83%)
Sep 13, 2010 0.7300 0.7300 0.7250 0.7250 3,000 +0.02(+2.84%)
Sep 09, 2010 0.7050 0.7050 0.7050 0 -0.04(-5.37%)
Sep 08, 2010 0.7450 0.7450 0.7450 0.7450 1,000 -0.02(-1.97%)
Sep 07, 2010 0.7500 0.7600 0.7000 0.7600 35,200 +0.08(+12.59%)
Sep 01, 2010 0.6750 0.6750 0.6750 0 +0.01(+0.75%)
Aug 31, 2010 0.6648 0.6700 0.6648 0.6700 11,000 -0.01(-1.15%)
Aug 30, 2010 0.7700 0.7700 0.6778 0.6778 32,000 +0.02(+2.70%)
Aug 27, 2010 0.6850 0.6850 0.6600 0.6600 4,500 -0.02(-3.47%)
Aug 26, 2010 0.6837 0.6837 0.6837 0.6837 11,000 -0.03(-3.70%)
Aug 24, 2010 0.7100 0.7100 0.7100 0 +0.01(+1.13%)
Aug 23, 2010 0.7021 0.7021 0.7021 0.7021 12,000 -0.01(-1.11%)
Aug 19, 2010 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Aug 18, 2010 0.7000 0.7000 0.7000 0.7000 1,000 +0.01(+1.45%)
Aug 17, 2010 0.6900 0.6900 0.6900 0.6900 1,500 +0.00(+0.00%)
Aug 16, 2010 0.6900 0.6900 0.6900 0.6900 14,000 +0.01(+1.47%)
Aug 13, 2010 0.6800 0.6800 0.6800 0.6800 21,000 +0.01(+1.49%)
Aug 12, 2010 0.6900 0.6900 0.6700 0.6700 2,000 -0.02(-2.90%)
Aug 11, 2010 0.6900 0.6900 0.6900 0.6900 19,000 -0.01(-1.43%)
Aug 10, 2010 0.7400 0.7400 0.7000 0.7000 4,000 -0.05(-6.67%)
Aug 06, 2010 0.7500 0.7500 0.7500 0 -0.01(-0.66%)
Aug 05, 2010 0.7550 0.7550 0.7550 0.7550 5,000 -0.01(-0.66%)
Aug 03, 2010 0.7600 0.7600 0.7600 0 +0.01(+0.66%)
Aug 02, 2010 0.7500 0.7550 0.7500 0.7550 3,500 +0.03(+3.42%)
Jul 29, 2010 0.7300 0.7300 0.7300 0.7300 0 -0.04(-5.19%)
Jul 28, 2010 0.7200 0.7700 0.7200 0.7700 13,000 +0.03(+4.05%)
Jul 27, 2010 0.7000 0.7400 0.7000 0.7400 7,000 +0.03(+4.23%)
Jul 22, 2010 0.7100 0.7100 0.7100 0 +0.04(+5.97%)
Jul 21, 2010 0.6950 0.6950 0.6700 0.6700 12,000 +0.04(+6.35%)
Jul 19, 2010 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Jul 16, 2010 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Jul 15, 2010 0.6000 0.6600 0.6000 0.6600 3,000 -0.02(-2.22%)
Jul 14, 2010 0.6750 0.6750 0.6750 0.6750 8,000 +0.04(+5.47%)
Jul 13, 2010 0.6700 0.6700 0.6400 0.6400 6,000 +0.00(+0.00%)
Jul 12, 2010 0.6400 0.6400 0.6400 0.6400 3,000 -0.04(-5.88%)
Jul 09, 2010 0.6450 0.6800 0.6450 0.6800 3,500 +0.01(+1.49%)
Jul 08, 2010 0.6350 0.6700 0.6350 0.6700 17,000 +0.03(+4.69%)
Jul 07, 2010 0.6400 0.6400 0.6400 0.6400 20,000 +0.01(+0.79%)
Jul 06, 2010 0.6300 0.6350 0.6300 0.6350 23,500 +0.04(+5.83%)
Jul 02, 2010 0.6500 0.6500 0.6000 0.6000 16,718 -0.05(-7.69%)
Jul 01, 2010 0.6350 0.6500 0.6050 0.6500 58,500 +0.01(+1.56%)
Jun 29, 2010 0.6400 0.6400 0.6400 0 -0.03(-3.76%)
Jun 25, 2010 0.6650 0.6650 0.6650 0.6650 20,600 -0.01(-1.48%)
Jun 24, 2010 0.6750 0.6750 0.6500 0.6750 29,000 +0.00(+0.00%)
Jun 23, 2010 0.6750 0.7000 0.6750 0.6750 42,700 -0.02(-3.57%)
Jun 22, 2010 0.6950 0.7400 0.6900 0.7000 83,978 -0.01(-1.41%)
Jun 21, 2010 0.6550 0.7400 0.6550 0.7100 47,021 +0.01(+1.43%)
Jun 18, 2010 0.6700 0.7000 0.6700 0.7000 171,179 +0.03(+5.26%)
Jun 17, 2010 0.6650 0.6700 0.6600 0.6650 84,500 +0.01(+0.76%)
Jun 16, 2010 0.6300 0.6650 0.6300 0.6600 17,000 -0.01(-0.75%)
Jun 15, 2010 0.6650 0.7200 0.6650 0.6650 11,400 +0.00(+0.00%)
Jun 14, 2010 0.6650 0.6650 0.6650 0.6650 20,250 +0.02(+2.31%)
Jun 11, 2010 0.6500 0.6500 0.6500 0.6500 6,000 +0.00(+0.00%)
Jun 10, 2010 0.6450 0.6500 0.6450 0.6500 8,000 +0.01(+0.78%)
Jun 09, 2010 0.6450 0.6450 0.5600 0.6450 24,900 -0.02(-2.27%)
Jun 08, 2010 0.6300 0.6700 0.6300 0.6600 32,000 +0.01(+1.54%)
Jun 07, 2010 0.6550 0.6550 0.6200 0.6500 66,500 -0.02(-2.99%)
Jun 04, 2010 0.6900 0.7000 0.6700 0.6700 147,782 -0.02(-2.90%)
Jun 03, 2010 0.6900 0.7100 0.6850 0.6900 144,900 +0.00(+0.00%)
May 27, 2010 0.6900 0.6900 0.6900 0 +0.02(+3.76%)
May 26, 2010 0.6250 0.6650 0.6250 0.6650 2,200 +0.04(+6.40%)
May 21, 2010 0.6250 0.6250 0.6250 0 -0.04(-6.02%)
May 19, 2010 0.6650 0.6650 0.6650 0 -0.02(-2.92%)
May 18, 2010 0.6850 0.6850 0.6850 0.6850 8,500 -0.01(-2.14%)
May 12, 2010 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
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.