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, 2007 1.760 1.820 1.750 1.760 12,000 +0.07(+4.14%)
Aug 30, 2007 1.690 1.700 1.690 1.690 1,500 +0.12(+7.64%)
Aug 29, 2007 1.600 1.570 1.570 1.570 4,000 -0.03(-1.88%)
Aug 28, 2007 1.600 1.600 1.600 1.600 2,000 -0.05(-3.03%)
Aug 27, 2007 1.650 1.650 1.650 1.650 300 +0.14(+9.27%)
Aug 24, 2007 1.560 1.510 1.500 1.510 9,195 -0.05(-3.21%)
Aug 23, 2007 1.560 1.560 1.560 1.560 1,000 +0.11(+7.59%)
Aug 22, 2007 1.450 1.460 1.440 1.450 24,772 +0.02(+1.40%)
Aug 21, 2007 1.430 1.430 1.430 1.430 1,000 +0.07(+5.15%)
Aug 20, 2007 1.360 1.360 1.360 1.360 4,000 +0.05(+3.82%)
Aug 17, 2007 1.310 1.310 1.240 1.310 35,000 +0.01(+0.77%)
Aug 16, 2007 1.300 1.450 1.300 1.300 23,500 -0.21(-13.91%)
Aug 15, 2007 1.510 1.520 1.440 1.510 28,000 -0.05(-3.21%)
Aug 14, 2007 1.560 1.560 1.560 1.560 2,300 -0.06(-3.70%)
Aug 13, 2007 1.620 1.620 1.610 1.620 12,500 -0.03(-1.82%)
Aug 10, 2007 1.650 1.650 1.640 1.650 30,625 -0.04(-2.37%)
Aug 09, 2007 1.690 1.690 1.685 1.690 23,060 +0.07(+4.32%)
Aug 08, 2007 1.620 1.620 1.580 1.620 180,250 +0.16(+10.96%)
Aug 07, 2007 1.460 1.500 1.450 1.460 90,050 +0.00(+0.00%)
Aug 06, 2007 1.460 1.470 1.400 1.460 57,500 +0.04(+2.82%)
Aug 03, 2007 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Aug 02, 2007 1.420 1.420 1.420 1.420 5,800 +0.02(+1.43%)
Aug 01, 2007 1.400 1.400 1.400 1.400 18,000 -0.02(-1.41%)
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%)
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.