Pacific Basin Shipping Limited (PCFBY)
OTCMKTS
· Delayed Price · Currency is USD
5.37
-0.53 (-8.98%)
Jun 24, 2025, 3:30 PM EDT
Pacific Basin Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 5.61 | 5.61 | 5.01 | 5.37 | - | -8.98% | 3,406 |
| Jun 23, 2025 | 5.60 | 6.50 | 5.60 | 5.90 | 5.90 | 15.91% | 39,186 |
| Jun 20, 2025 | 4.61 | 5.09 | 4.61 | 5.09 | 5.09 | -7.79% | 14,944 |
| Jun 18, 2025 | 5.12 | 5.52 | 5.12 | 5.52 | 5.52 | 16.95% | 3,643 |
| Jun 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 9 |
| Jun 16, 2025 | 4.76 | 4.93 | 4.72 | 4.72 | 4.72 | -14.03% | 1,045 |
| Jun 13, 2025 | 5.00 | 5.49 | 5.00 | 5.49 | 5.49 | 13.20% | 391 |
| Jun 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 66 |
| Jun 11, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -7.79% | 754 |
| Jun 10, 2025 | 5.59 | 5.59 | 4.93 | 5.26 | 5.26 | -4.19% | 1,259 |
| Jun 9, 2025 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 5.37% | 684 |
| Jun 6, 2025 | 4.97 | 5.21 | 4.97 | 5.21 | 5.21 | 9.92% | 1,060 |
| Jun 5, 2025 | 5.22 | 5.22 | 4.65 | 4.74 | 4.74 | -4.82% | 1,519 |
| Jun 4, 2025 | 5.21 | 5.21 | 4.98 | 4.98 | 4.98 | 0.20% | 690 |
| Jun 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.58% | 659 |
| Jun 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | 500 |
| May 30, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 1,801 |
| May 29, 2025 | 4.85 | 5.09 | 4.85 | 4.92 | 4.92 | -5.38% | 2,861 |
| May 28, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 2.36% | 304 |
| May 27, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% | 1,368 |
| May 23, 2025 | 5.04 | 5.11 | 5.04 | 5.11 | 5.11 | 4.07% | 19,792 |
| May 22, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 44 |
| May 21, 2025 | 4.95 | 4.97 | 4.91 | 4.91 | 4.91 | -0.81% | 715 |
| May 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 785 |
| May 19, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1.23% | 4,149 |
| May 16, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.21% | 734 |
| May 15, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | 689 |
| May 14, 2025 | 4.60 | 5.00 | 4.45 | 4.90 | 4.90 | 12.39% | 5,515 |
| May 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| May 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 51 |
| May 9, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 44 |
| May 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 190 |
| May 7, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.39% | 195 |
| May 6, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.56% | 303 |
| May 5, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.36 | - | 33 |
| May 2, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.36 | - | 1 |
| May 1, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.36 | - | 4 |
| Apr 30, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.36 | 5.90% | 332 |
| Apr 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.12 | -7.83% | 426 |
| Apr 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | 4.07% | 927 |
| Apr 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.30 | 5.24% | 889 |
| Apr 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | - | - |
| Apr 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | -3.45% | 112 |
| Apr 22, 2025 | 4.65 | 4.65 | 3.92 | 4.35 | 4.23 | 16.31% | 20,047 |
| Apr 21, 2025 | 3.75 | 3.75 | 3.74 | 3.74 | 3.64 | -1.58% | 362 |
| Apr 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.69 | - | 1 |
| Apr 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.69 | -13.64% | 790 |
| Apr 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | - | - |
| Apr 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.28 | - | 12 |
| Apr 11, 2025 | 4.15 | 4.60 | 4.15 | 4.40 | 4.28 | 11.11% | 2,629 |