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, 2014 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Apr 24, 2014 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Apr 21, 2014 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 17, 2014 0.5700 0.5700 0.5700 0 -0.00(-0.35%)
Apr 16, 2014 0.5720 0.5720 0.5720 0.5720 3,000 -0.01(-1.38%)
Apr 08, 2014 0.5800 0.5800 0.5800 0 -0.07(-10.08%)
Apr 04, 2014 0.6450 0.6450 0.6450 0 -0.01(-0.77%)
Apr 03, 2014 0.6500 0.6500 0.6500 0.6500 10,000 +0.04(+5.69%)
Apr 02, 2014 0.6150 0.6150 0.6150 0.6150 3,000 -0.01(-1.60%)
Mar 26, 2014 0.6250 0.6250 0.6250 0 -0.00(-0.32%)
Mar 19, 2014 0.6270 0.6270 0.6270 0 -0.01(-2.03%)
Mar 18, 2014 0.6400 0.6400 0.6400 0.6400 1,000 +0.01(+0.79%)
Mar 13, 2014 0.6350 0.6350 0.6350 0 -0.03(-3.79%)
Mar 07, 2014 0.6600 0.6600 0.6600 0 +0.01(+0.76%)
Mar 06, 2014 0.6550 0.6550 0.6550 0.6550 1,000 +0.02(+2.34%)
Feb 28, 2014 0.6400 0.6400 0.6400 0 -0.04(-6.43%)
Feb 27, 2014 0.6840 0.6840 0.6840 0.6840 500 +0.03(+4.43%)
Feb 18, 2014 0.6550 0.6550 0.6550 0.6550 0 +0.01(+1.55%)
Feb 14, 2014 0.6450 0.6450 0.6450 0 +0.05(+7.50%)
Feb 04, 2014 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Jan 28, 2014 0.6400 0.6400 0.6400 0.6400 0 +0.01(+0.79%)
Jan 27, 2014 0.6350 0.6350 0.6350 0.6350 49,000 -0.05(-6.62%)
Jan 24, 2014 0.6800 0.6800 0.6800 0.6800 0 -0.01(-2.16%)
Jan 21, 2014 0.6950 0.6950 0.6950 0 -0.01(-1.42%)
Jan 17, 2014 0.7050 0.7050 0.7050 0 +0.02(+2.92%)
Jan 16, 2014 0.6850 0.6850 0.6850 0.6850 200 -0.00(-0.72%)
Jan 10, 2014 0.6900 0.6900 0.6900 0 -0.01(-0.72%)
Jan 06, 2014 0.6950 0.6950 0.6950 0 -0.04(-5.70%)
Jan 02, 2014 0.7370 0.7370 0.7370 0.7370 0 +0.01(+0.96%)
Dec 31, 2013 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Dec 30, 2013 0.7200 0.7200 0.7200 0.7200 11,000 +0.01(+1.41%)
Dec 26, 2013 0.7100 0.7100 0.7100 0 +0.02(+3.65%)
Dec 24, 2013 0.6850 0.6850 0.6850 0.6850 5,000 +0.01(+1.48%)
Dec 18, 2013 0.6750 0.6750 0.6750 0 +0.01(+0.75%)
Dec 09, 2013 0.6700 0.6700 0.6700 0 -0.04(-5.63%)
Nov 29, 2013 0.7100 0.7100 0.7100 0.7100 0 +0.04(+5.97%)
Nov 18, 2013 0.6700 0.6700 0.6700 0 +0.02(+2.29%)
Nov 14, 2013 0.6550 0.6550 0.6550 0 -0.03(-3.68%)
Oct 23, 2013 0.6800 0.6800 0.6800 0 -0.02(-2.44%)
Oct 18, 2013 0.6970 0.6970 0.6970 0 +0.02(+2.50%)
Oct 16, 2013 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Oct 11, 2013 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 10, 2013 0.6700 0.6700 0.6700 0.6700 1,000 +0.00(+0.00%)
Oct 09, 2013 0.6700 0.6700 0.6700 0.6700 1,000 +0.00(+0.00%)
Oct 02, 2013 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Oct 01, 2013 0.6700 0.6700 0.6700 0.6700 6,854 +0.02(+2.29%)
Sep 26, 2013 0.6550 0.6550 0.6550 0.6550 0 +0.01(+1.55%)
Sep 17, 2013 0.6450 0.6450 0.6450 0.6450 0 -0.01(-1.53%)
Sep 16, 2013 0.6550 0.6550 0.6550 0.6550 10,000 -0.02(-2.38%)
Sep 12, 2013 0.6710 0.6710 0.6710 0 -0.01(-1.32%)
Sep 05, 2013 0.6800 0.6800 0.6800 0 +0.05(+7.92%)
Aug 19, 2013 0.6301 0.6301 0.6301 0 +0.06(+9.58%)
Aug 08, 2013 0.5750 0.5750 0.5750 0 -0.02(-4.01%)
Aug 07, 2013 0.5990 0.5990 0.5990 0.5990 1,000 +0.07(+13.02%)
Jul 30, 2013 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 24, 2013 0.5300 0.5300 0.5300 0.5300 0 -0.00(-0.02%)
Jul 23, 2013 0.5301 0.5301 0.5301 0.5301 4,451 +0.01(+0.97%)
Jul 19, 2013 0.5250 0.5250 0.5250 0.5250 0 -0.03(-5.32%)
Jul 08, 2013 0.5545 0.5545 0.5545 0.5545 0 +0.03(+5.62%)
Jul 03, 2013 0.5250 0.5250 0.5250 0.5250 0 -0.03(-4.55%)
Jun 28, 2013 0.5500 0.5500 0.5500 0 -0.01(-0.90%)
Jun 13, 2013 0.5550 0.5550 0.5550 0 -0.02(-4.31%)
Jun 05, 2013 0.5800 0.5800 0.5800 0.5800 0 +0.03(+6.42%)
Jun 03, 2013 0.5450 0.5450 0.5450 0 -0.01(-0.91%)
May 28, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 24, 2013 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 21, 2013 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
May 20, 2013 0.5400 0.5400 0.5400 0.5400 10,000 -0.01(-2.35%)
May 17, 2013 0.5530 0.5530 0.5530 0.5530 3,000 +0.00(+0.00%)
May 16, 2013 0.5530 0.5530 0.5530 0.5530 3,000 +0.01(+2.41%)
May 15, 2013 0.5400 0.5400 0.5400 0.5400 10,000 -0.01(-0.92%)
May 08, 2013 0.5450 0.5450 0.5450 0.5450 0 -0.01(-0.91%)
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.