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 (%)
Jul 31, 2007 1.420 1.420 1.420 1.420 10,000 -0.08(-5.33%)
Jul 30, 2007 1.500 1.530 1.500 1.500 5,900 -0.03(-1.96%)
Jul 27, 2007 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Jul 26, 2007 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Jul 25, 2007 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Jul 24, 2007 1.530 1.530 1.530 1.530 100 -0.01(-0.65%)
Jul 23, 2007 1.540 1.540 1.540 1.540 0 +0.00(+0.00%)
Jul 20, 2007 1.540 1.540 1.530 1.540 8,000 +0.15(+10.79%)
Jul 19, 2007 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Jul 18, 2007 1.480 1.390 1.390 1.390 112,000 -0.09(-6.08%)
Jul 17, 2007 1.480 1.480 1.450 1.480 40,000 +0.13(+9.63%)
Jul 16, 2007 1.370 1.350 1.350 1.350 2,000 -0.02(-1.46%)
Jul 13, 2007 1.330 1.370 1.370 1.370 800 +0.04(+3.01%)
Jul 12, 2007 1.280 1.330 1.330 1.330 100 +0.05(+3.91%)
Jul 11, 2007 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 10, 2007 1.280 1.360 1.280 1.280 60,000 +0.05(+4.07%)
Jul 09, 2007 1.230 1.230 1.230 1.230 5,000 +0.05(+4.24%)
Jul 06, 2007 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 05, 2007 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 03, 2007 1.180 1.180 1.180 1.180 10,000 +0.06(+5.30%)
Jul 02, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 29, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 28, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 27, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 26, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 25, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 22, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 21, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 20, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 19, 2007 1.121 1.090 1.090 1.121 5,000 +0.00(+0.00%)
Jun 18, 2007 1.121 1.100 1.100 1.121 10,000 +0.00(+0.00%)
Jun 15, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 14, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 13, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 12, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 11, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 08, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 07, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 06, 2007 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Jun 05, 2007 1.121 1.121 1.121 1.121 50,000 +0.04(+3.76%)
Jun 04, 2007 1.080 1.080 1.080 1.080 50,000 +0.00(+0.00%)
Jun 01, 2007 1.080 1.080 1.080 1.080 50,000 +0.00(+0.00%)
May 31, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
May 30, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
May 29, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
May 25, 2007 1.080 1.080 1.080 1.080 100,000 +0.00(+0.00%)
May 24, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
May 23, 2007 1.080 1.080 1.080 1.080 44,000 +0.00(+0.00%)
May 22, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
May 21, 2007 1.080 1.080 1.080 1.080 27,000 +0.00(+0.00%)
May 18, 2007 1.080 1.080 1.080 1.080 10,000 -0.03(-2.70%)
May 17, 2007 1.110 1.110 1.110 1.110 7,000 +0.01(+0.91%)
May 16, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 15, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 14, 2007 1.100 1.100 1.100 1.100 20,000 +0.04(+3.77%)
May 11, 2007 1.060 1.060 1.060 1.060 20,000 +0.00(+0.00%)
May 10, 2007 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
May 09, 2007 1.060 1.060 1.060 1.060 10,000 +0.00(+0.00%)
May 08, 2007 1.060 1.060 1.060 1.060 1,500 -0.03(-2.75%)
May 07, 2007 1.090 1.090 1.090 1.090 5,000 +0.06(+5.83%)
May 04, 2007 1.030 1.030 1.030 1.030 10,000 +0.00(+0.00%)
May 03, 2007 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
May 02, 2007 1.030 1.030 1.030 1.030 3,000 +0.05(+5.10%)
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.