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 (%)
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%)
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.