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, 2023 0.4250 0 +0.04(+9.90%)
Apr 11, 2023 0.3867 0 -0.01(-3.71%)
Mar 28, 2023 0.4016 0 -0.00(-0.64%)
Mar 22, 2023 0.4042 0 +0.00(+0.55%)
Mar 02, 2023 0.4020 0 +0.02(+5.79%)
Mar 01, 2023 0.3800 0.3800 0.3800 0.3800 2,500 +0.03(+7.95%)
Feb 08, 2023 0.3520 0 -0.00(-0.26%)
Feb 07, 2023 0.3529 0.3529 0.3529 0.3529 100 +0.00(+1.29%)
Feb 06, 2023 0.3484 0.3484 0.3484 0.3484 269 -0.01(-1.91%)
Feb 03, 2023 0.3552 0.3552 0.3552 0.3552 4,000 -0.02(-5.05%)
Feb 02, 2023 0.3741 0.3741 0.3741 0.3741 4,000 +0.01(+1.55%)
Feb 01, 2023 0.3684 0.3684 0.3684 0.3684 100 +0.03(+9.19%)
Jan 19, 2023 0.3374 0 +0.04(+12.35%)
Jan 05, 2023 0.3003 0 -0.05(-13.68%)
Dec 30, 2022 0.3479 0 +0.01(+2.14%)
Dec 21, 2022 0.3406 0 +0.02(+5.48%)
Dec 14, 2022 0.3229 0 +0.00(+0.00%)
Dec 13, 2022 0.3229 0.3229 0.3229 0.3229 5,000 +0.01(+3.20%)
Dec 07, 2022 0.3129 0 +0.00(+1.10%)
Dec 06, 2022 0.3214 0.3278 0.3064 0.3095 52,200 -0.01(-4.56%)
Dec 05, 2022 0.3243 0.3243 0.3243 0.3243 3,030 +0.00(+0.06%)
Nov 30, 2022 0.3241 0 +0.01(+4.55%)
Nov 25, 2022 0.3100 0 +0.03(+9.31%)
Nov 15, 2022 0.2836 0 -0.02(-6.92%)
Nov 14, 2022 0.3047 0.3047 0.3047 0.3047 200 +0.04(+14.98%)
Nov 07, 2022 0.2650 0 +0.03(+10.65%)
Nov 02, 2022 0.2395 0 -0.04(-15.79%)
Oct 25, 2022 0.2844 0 -0.00(-1.28%)
Oct 24, 2022 0.2881 0.2881 0.2881 0.2881 1,500 -0.00(-0.66%)
Oct 18, 2022 0.2900 0 +0.01(+4.62%)
Oct 17, 2022 0.2772 0.2772 0.2772 0.2772 250 -0.01(-3.52%)
Oct 14, 2022 0.2873 0.2873 0.2873 0.2873 200 -0.05(-15.80%)
Oct 12, 2022 0.3412 0 +0.01(+2.16%)
Oct 04, 2022 0.3340 0 -0.03(-8.49%)
Sep 19, 2022 0.3650 0 +0.00(+0.05%)
Sep 16, 2022 0.3600 0.3648 0.3600 0.3648 28,200 +0.03(+10.01%)
Sep 13, 2022 0.3316 0 +0.01(+2.35%)
Sep 09, 2022 0.3240 0 -0.02(-5.54%)
Sep 02, 2022 0.3430 0 -0.01(-2.64%)
Sep 01, 2022 0.3523 0.3523 0.3523 0.3523 4,407 -0.03(-8.09%)
Aug 25, 2022 0.3833 0 -0.00(-0.78%)
Aug 23, 2022 0.3863 0 +0.02(+5.23%)
Aug 17, 2022 0.3671 0 -0.00(-0.76%)
Aug 16, 2022 0.3699 0.3699 0.3699 0.3699 293 -0.01(-2.66%)
Aug 15, 2022 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.05%)
Aug 11, 2022 0.3798 0 -0.08(-16.60%)
Aug 09, 2022 0.4554 0 -0.01(-1.56%)
Aug 08, 2022 0.4749 0.4810 0.4626 0.4626 86,375 -0.00(-0.34%)
Aug 05, 2022 0.4642 0.4642 0.4642 0.4642 28,000 +0.02(+4.06%)
Aug 03, 2022 0.4461 0 -0.00(-0.62%)
Aug 02, 2022 0.4417 0.4489 0.4417 0.4489 15,000 +0.02(+5.30%)
Jul 27, 2022 0.4263 0 -0.00(-0.79%)
Jul 21, 2022 0.4297 0 -0.01(-1.89%)
Jul 20, 2022 0.4380 0.4380 0.4380 0.4380 700 +0.07(+20.56%)
Jul 05, 2022 0.3633 0 -0.09(-19.25%)
Jun 17, 2022 0.4499 0 -0.00(-0.02%)
Jun 15, 2022 0.4500 0 -0.01(-1.29%)
Jun 13, 2022 0.4559 0 +0.00(+0.51%)
Jun 10, 2022 0.4536 0.4536 0.4536 0.4536 400 -0.05(-9.93%)
Jun 08, 2022 0.5036 0 -0.03(-4.98%)
May 31, 2022 0.5300 0 -0.03(-4.50%)
May 27, 2022 0.5550 0.5550 0.5550 0.5550 3,720 +0.02(+3.26%)
May 23, 2022 0.5375 0 +0.01(+1.74%)
May 20, 2022 0.5283 0.5283 0.5283 0.5283 100 +0.05(+10.22%)
May 10, 2022 0.4793 0 -0.01(-2.52%)
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.