Pacific Basin Shipping Limited (PCFBY)
OTCMKTS · Delayed Price · Currency is USD
8.60
-0.50 (-5.49%)
Nov 9, 2026, 9:43 AM EST
PCFBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.25% | 1 |
| Nov 6, 2026 | 8.86 | 8.86 | 8.62 | 8.62 | 8.62 | -5.26% | 820 |
| Nov 5, 2026 | 9.05 | 9.30 | 9.05 | 9.10 | 9.10 | -2.83% | 1,391 |
| Nov 4, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 3.60% | 4,590 |
| Nov 3, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.31% | 471 |
| Nov 2, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.76% | 271 |
| Oct 29, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -5.33% | 145 |
| Oct 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | 289 |
| Oct 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6.22% | 168 |
| Oct 26, 2026 | 9.16 | 9.32 | 9.16 | 9.32 | 9.32 | 2.42% | 404 |
| Oct 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -9.18% | 363 |
| Oct 16, 2026 | 10.06 | 10.07 | 10.02 | 10.02 | 10.02 | 0.20% | 5,786 |
| Oct 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.20% | 258 |
| Oct 8, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -3.13% | 341 |
| Oct 7, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% | 650 |
| Oct 5, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -3.06% | 169 |
| Oct 1, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.90% | 1,780 |
| Sep 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.65% | 272 |
| Sep 25, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 4.11% | 204 |
| Sep 16, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.46% | 266 |
| Sep 14, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.47% | 2,128 |
| Sep 10, 2026 | 10.80 | 10.99 | 10.33 | 10.33 | 10.33 | 0.98% | 18,351 |
| Sep 4, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -3.99% | 279 |
| Aug 31, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 9.40% | 296 |
| Aug 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.67% | 481 |
| Aug 24, 2026 | 10.18 | 10.18 | 9.90 | 9.90 | 9.90 | -0.75% | 2,964 |
| Aug 21, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.56% | 229 |
| Aug 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.92 | 9.57% | 131 |
| Aug 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.05 | -4.10% | 382 |
| Aug 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.44 | -3.56% | 125 |
| Aug 14, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 9.79 | 7.35% | 338 |
| Aug 13, 2026 | 9.89 | 9.89 | 9.42 | 9.42 | 9.12 | -5.25% | 9,331 |
| Aug 12, 2026 | 9.89 | 9.95 | 9.89 | 9.94 | 9.62 | 6.88% | 7,672 |
| Aug 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.00 | 3.79% | 787 |
| Aug 7, 2026 | 8.86 | 8.96 | 8.86 | 8.96 | 8.68 | 1.24% | 617 |
| Jul 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.57 | 5.23% | 235 |
| Jul 28, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.14 | 4.99% | 346 |
| Jul 27, 2026 | 8.84 | 8.84 | 8.01 | 8.01 | 7.76 | -9.49% | 677 |
| Jul 24, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | 8.57 | -0.57% | 395 |
| Jul 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.62 | 6.34% | 634 |
| Jul 22, 2026 | 7.88 | 8.37 | 7.88 | 8.37 | 8.10 | 6.62% | 690 |
| Jul 20, 2026 | 7.34 | 7.85 | 7.34 | 7.85 | 7.60 | - | 313 |
| Jul 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.60 | -0.88% | 442 |
| Jul 16, 2026 | 8.34 | 8.34 | 7.42 | 7.92 | 7.67 | -3.06% | 1,021 |
| Jul 15, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 7.91 | 12.38% | 121 |
| Jul 14, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.04 | -4.97% | 223 |
| Jul 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.41 | 11.68% | 116 |
| Jul 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.63 | -4.73% | 398 |
| Jun 29, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 6.96 | - | 554 |
| Jun 26, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 6.96 | 7.15% | 384 |