Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Basin Shipping Ltd (OP: PCFBF )

N/A 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 (%)
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%)
Nov 01, 2007 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 31, 2007 2.250 2.300 2.190 2.300 8,600 +0.05(+2.22%)
Oct 30, 2007 2.320 2.250 2.250 2.250 48,298 -0.07(-3.02%)
Oct 29, 2007 2.250 2.320 2.250 2.320 7,000 +0.07(+3.11%)
Oct 26, 2007 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 25, 2007 2.250 2.250 2.250 2.250 11,900 -0.02(-0.88%)
Oct 24, 2007 2.150 2.270 2.270 2.270 9,000 +0.12(+5.58%)
Oct 23, 2007 2.150 2.270 2.150 2.150 10,800 -0.12(-5.29%)
Oct 19, 2007 2.270 2.300 2.270 2.270 3,300 -0.03(-1.30%)
Oct 18, 2007 2.300 2.300 2.110 2.300 32,038 +0.10(+4.55%)
Oct 17, 2007 2.200 2.200 2.200 2.200 6,000 -0.05(-2.22%)
Oct 16, 2007 2.250 2.250 2.130 2.250 16,801 -0.05(-2.17%)
Oct 15, 2007 2.300 2.300 2.250 2.300 8,200 +0.00(+0.00%)
Oct 12, 2007 2.300 2.300 2.200 2.300 16,040 -0.05(-2.13%)
Oct 11, 2007 2.350 2.350 2.200 2.350 25,730 +0.28(+13.53%)
Oct 10, 2007 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Oct 09, 2007 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Oct 08, 2007 2.030 2.100 2.000 2.070 8,800 +0.04(+1.97%)
Oct 05, 2007 2.030 2.030 2.030 2.030 101,000 +0.09(+4.64%)
Oct 04, 2007 2.100 2.050 1.900 1.940 53,830 -0.16(-7.62%)
Oct 03, 2007 2.100 2.150 2.000 2.100 168,750 -0.25(-10.64%)
Oct 02, 2007 2.350 2.350 2.350 2.350 2,500 +0.20(+9.30%)
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.