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 30, 2013 0.5580 0.5580 0.5580 0 -0.02(-2.96%)
Apr 25, 2013 0.5750 0.5750 0.5750 0 -0.01(-0.86%)
Apr 24, 2013 0.5800 0.5800 0.5800 0.5800 10,000 +0.02(+4.50%)
Apr 23, 2013 0.5550 0.5550 0.5550 0.5550 2,971 -0.03(-5.13%)
Apr 19, 2013 0.5850 0.5850 0.5850 0.5850 0 +0.01(+0.86%)
Apr 12, 2013 0.5800 0.5800 0.5800 0 +0.02(+4.32%)
Apr 05, 2013 0.5560 0.5560 0.5560 0 -0.04(-7.33%)
Apr 04, 2013 0.6000 0.6000 0.6000 0.6000 5,000 +0.01(+1.69%)
Apr 02, 2013 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Mar 27, 2013 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Mar 20, 2013 0.5700 0.5700 0.5700 30,000 +0.00(+0.00%)
Mar 19, 2013 0.5750 0.5750 0.5700 0.5700 19,000 -0.01(-0.87%)
Mar 18, 2013 0.6050 0.6050 0.5743 0.5750 438,413 -0.03(-4.17%)
Mar 12, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 07, 2013 0.6000 0.6000 0.6000 0 +0.01(+0.84%)
Mar 06, 2013 0.5950 0.5950 0.5950 0.5950 1,000 -0.01(-0.83%)
Mar 04, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.04(+6.19%)
Feb 25, 2013 0.5650 0.5650 0.5650 0 +0.02(+4.63%)
Feb 21, 2013 0.5400 0.5400 0.5400 0.5400 0 -0.02(-4.42%)
Feb 20, 2013 0.5650 0.5650 0.5650 0.5650 1,000 -0.00(-0.44%)
Feb 12, 2013 0.5675 0.5675 0.5675 0 +0.02(+3.18%)
Feb 11, 2013 0.5500 0.5500 0.5500 0.5500 50,000 -0.01(-1.79%)
Feb 06, 2013 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jan 30, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 28, 2013 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jan 24, 2013 0.5700 0.5700 0.5700 0 -0.00(-0.52%)
Jan 17, 2013 0.5730 0.5730 0.5730 0 -0.01(-1.38%)
Jan 16, 2013 0.5810 0.5810 0.5810 0.5810 1,000 -0.02(-3.17%)
Jan 15, 2013 0.6000 0.6000 0.6000 0.6000 6,500 +0.02(+2.56%)
Jan 12, 2013 0.5850 0.5850 0.5850 0 +0.00(+0.00%)
Jan 11, 2013 0.5850 0.5850 0.5850 0.5850 5,000 +0.02(+2.63%)
Jan 04, 2013 0.5700 0.5700 0.5700 0 -0.01(-0.87%)
Jan 02, 2013 0.5750 0.5750 0.5750 0.5750 0 +0.02(+4.55%)
Dec 26, 2012 0.5500 0.5500 0.5500 0.5500 0 +0.01(+0.92%)
Dec 24, 2012 0.5450 0.5450 0.5450 0.5450 5,000 -0.01(-0.91%)
Dec 19, 2012 0.5500 0.5500 0.5500 0 +0.02(+2.80%)
Dec 17, 2012 0.5350 0.5350 0.5350 0 -0.01(-1.83%)
Dec 12, 2012 0.5450 0.5450 0.5450 0 +0.00(+0.00%)
Dec 11, 2012 0.5450 0.5450 0.5450 0.5450 2,500 +0.03(+4.81%)
Dec 07, 2012 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Dec 04, 2012 0.5300 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Nov 29, 2012 0.5100 0.5100 0.5100 0.5100 0 +0.01(+0.99%)
Nov 27, 2012 0.5050 0.5050 0.5050 0 +0.01(+1.00%)
Nov 20, 2012 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Nov 19, 2012 0.4900 0.4900 0.4900 0.4900 10,000 +0.00(+0.00%)
Nov 14, 2012 0.4900 0.4900 0.4900 25,000 +0.00(+0.00%)
Nov 12, 2012 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Oct 18, 2012 0.5000 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
Oct 06, 2012 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Oct 05, 2012 0.4850 0.4850 0.4850 0.4850 7,000 +0.02(+5.43%)
Oct 04, 2012 0.4900 0.4900 0.4600 0.4600 19,100 +0.02(+4.55%)
Oct 02, 2012 0.4400 0.4400 0.4400 0 -0.01(-1.12%)
Sep 26, 2012 0.4450 0.4450 0.4450 0.4450 0 -0.07(-12.83%)
Sep 14, 2012 0.5105 0.5105 0.5105 17,000 +0.08(+17.36%)
Sep 11, 2012 0.4350 0.4350 0.4350 0 +0.03(+6.36%)
Sep 04, 2012 0.4090 0.4090 0.4090 0 -0.03(-5.98%)
Aug 24, 2012 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Aug 23, 2012 0.4350 0.4350 0.4350 0.4350 4,000 -0.01(-2.25%)
Aug 22, 2012 0.4450 0.4450 0.4450 0.4450 10,000 +0.02(+4.71%)
Aug 16, 2012 0.4250 0.4250 0.4250 0 -0.03(-5.56%)
Aug 15, 2012 0.4450 0.4500 0.4450 0.4500 21,200 -0.03(-6.25%)
Aug 11, 2012 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 10, 2012 0.4450 0.4800 0.4450 0.4800 8,000 +0.02(+5.49%)
Jul 30, 2012 0.4550 0.4550 0.4550 0 +0.04(+8.33%)
Jul 25, 2012 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jul 24, 2012 0.4100 0.4100 0.4100 0.4100 5,000 -0.02(-3.53%)
Jul 19, 2012 0.4250 0.4250 0.4250 0 +0.01(+2.41%)
Jul 18, 2012 0.4400 0.4400 0.4150 0.4150 12,000 +0.01(+1.22%)
Jul 11, 2012 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jul 10, 2012 0.4000 0.4000 0.4000 0.4000 75,000 -0.05(-11.11%)
Jul 06, 2012 0.4500 0.4500 0.4500 228,000 +0.01(+1.12%)
Jul 02, 2012 0.4450 0.4450 0.4450 0 +0.00(+0.45%)
Jun 29, 2012 0.4430 0.4430 0.4430 0.4430 865 +0.03(+6.75%)
Jun 20, 2012 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Jun 14, 2012 0.4250 0.4250 0.4250 0.4250 0 -0.03(-5.56%)
Jun 12, 2012 0.4500 0.4500 0.4500 11,000 +0.04(+8.43%)
Jun 07, 2012 0.4150 0.4150 0.4150 0 -0.02(-4.60%)
Jun 04, 2012 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
May 31, 2012 0.4350 0.4350 0.4350 0.4350 0 -0.01(-1.14%)
May 29, 2012 0.4400 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
May 21, 2012 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
May 18, 2012 0.4400 0.4400 0.4400 0.4400 11,000 -0.02(-3.30%)
May 15, 2012 0.4550 0.4550 0.4550 0 -0.04(-8.08%)
May 08, 2012 0.4950 0.4950 0.4950 0 -0.01(-1.98%)
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.