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 (%)
Jan 31, 2008 1.380 1.380 1.380 1.380 10,000 +0.16(+13.11%)
Jan 30, 2008 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jan 29, 2008 1.220 1.220 1.220 1.220 5,000 -0.02(-1.61%)
Jan 28, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 25, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jan 24, 2008 1.240 1.240 1.240 1.240 100 +0.03(+2.48%)
Jan 23, 2008 1.210 1.300 1.210 1.210 25,600 -0.01(-0.82%)
Jan 22, 2008 1.340 1.220 1.160 1.220 39,000 -0.12(-8.96%)
Jan 21, 2008 1.340 1.340 1.340 1.340 5,200 +0.00(+0.00%)
Jan 18, 2008 1.340 1.340 1.340 1.340 5,200 +0.04(+3.08%)
Jan 17, 2008 1.300 1.300 1.300 1.300 5,000 +0.08(+6.56%)
Jan 16, 2008 1.220 1.220 1.220 1.220 203 +0.07(+6.09%)
Jan 15, 2008 1.490 1.150 1.150 1.150 1,000 -0.34(-22.82%)
Jan 14, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 11, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jan 10, 2008 1.490 1.490 1.460 1.490 24,000 +0.00(+0.00%)
Jan 09, 2008 1.450 1.490 1.490 1.490 79,500 +0.04(+2.76%)
Jan 08, 2008 1.450 1.450 1.440 1.450 21,200 +0.02(+1.40%)
Jan 07, 2008 1.430 1.430 1.430 1.430 500 +0.00(+0.00%)
Jan 04, 2008 1.430 1.430 1.430 1.430 12,575 +0.00(+0.00%)
Jan 03, 2008 1.430 1.510 1.430 1.430 52,500 -0.23(-13.86%)
Jan 02, 2008 1.660 1.660 1.660 1.660 1,000 +0.00(+0.00%)
Jan 01, 2008 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Dec 31, 2007 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Dec 28, 2007 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Dec 27, 2007 1.650 1.660 1.660 1.660 3,000 +0.01(+0.61%)
Dec 26, 2007 1.650 1.650 1.650 1.650 300 +0.01(+0.61%)
Dec 24, 2007 1.640 1.640 1.640 1.640 2,000 +0.01(+0.61%)
Dec 21, 2007 1.630 1.630 1.630 1.630 1,000 +0.03(+1.87%)
Dec 20, 2007 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Dec 19, 2007 1.590 1.610 1.600 1.600 5,500 +0.01(+0.63%)
Dec 18, 2007 1.590 1.590 1.590 1.590 5,500 +0.13(+8.90%)
Dec 17, 2007 1.640 1.460 1.460 1.460 7,000 -0.18(-10.98%)
Dec 14, 2007 1.640 1.640 1.640 1.640 200 -0.15(-8.38%)
Dec 13, 2007 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 12, 2007 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 11, 2007 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 10, 2007 1.790 1.790 1.790 1.790 100 -0.08(-4.28%)
Dec 07, 2007 1.910 1.870 1.870 1.870 200 -0.04(-2.09%)
Dec 06, 2007 1.860 1.910 1.900 1.910 12,000 +0.05(+2.69%)
Dec 05, 2007 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Dec 04, 2007 1.860 1.860 1.860 1.860 16,000 -0.09(-4.62%)
Dec 03, 2007 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 30, 2007 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 29, 2007 1.750 1.950 1.950 1.950 500 +0.20(+11.43%)
Nov 28, 2007 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 27, 2007 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 26, 2007 1.750 1.750 1.750 1.750 3,000 +0.06(+3.55%)
Nov 23, 2007 1.990 1.780 1.690 1.690 16,900 -0.30(-15.08%)
Nov 21, 2007 2.000 1.990 1.980 1.990 3,125 +0.00(+0.00%)
Nov 20, 2007 1.990 1.990 1.980 1.990 3,125 -0.06(-2.93%)
Nov 19, 2007 2.050 2.050 2.000 2.050 24,000 +0.00(+0.00%)
Nov 16, 2007 2.050 2.050 2.050 2.050 15,000 -0.03(-1.44%)
Nov 15, 2007 2.080 2.080 2.080 2.080 15,800 +0.00(+0.00%)
Nov 14, 2007 1.950 2.080 2.050 2.080 6,800 +0.13(+6.67%)
Nov 13, 2007 1.950 2.050 1.950 1.950 53,940 +0.00(+0.00%)
Nov 12, 2007 1.950 2.200 1.950 1.950 12,300 -0.25(-11.36%)
Nov 09, 2007 2.200 2.200 2.200 2.200 10,000 -0.02(-0.90%)
Nov 08, 2007 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Nov 07, 2007 2.220 2.220 2.220 2.220 0 +0.00(+0.00%)
Nov 06, 2007 2.220 2.220 2.150 2.220 17,000 +0.03(+1.37%)
Nov 05, 2007 2.300 2.200 2.100 2.190 12,300 -0.11(-4.78%)
Nov 02, 2007 2.300 2.300 2.200 2.300 7,500 +0.00(+0.00%)
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.