Pacific Basin Shipping Ltd (PK) (PCFBY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.27 | 4.27 | 4 | 926 | 4.20046056 | DR |
| 4 | -0.46 | -9.72515856237 | 4.73 | 4.73 | 3.66 | 1072 | 4.24267846 | DR |
| 12 | -1.29 | -23.2014388489 | 5.56 | 5.69 | 3.66 | 1457 | 4.90188586 | DR |
| 26 | -1.39 | -24.5583038869 | 5.66 | 6.99 | 3.66 | 2257 | 5.32621443 | DR |
| 52 | -1.655 | -27.9324894515 | 5.925 | 7.5 | 3.66 | 3393 | 6.35946536 | DR |
| 156 | -3.98 | -48.2424242424 | 8.25 | 12.53 | 3.66 | 3319 | 7.01634592 | DR |
| 260 | 0.71 | 19.9438202247 | 3.56 | 12.53 | 2.25 | 3252 | 7.35134693 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 4.2699999 | 0.24 | 6.02 | 4 | 4.2699999 | 4 | 1535 |
| 1737671040 | 4.0275 | 0 | 0.00 | 4.0275 | 4.0275 | 4.0275 | 0 |
| 1737584640 | 4.0275 | -0.24 | -5.57 | 4.0275 | 4.0275 | 4.0275 | 503 |
| 1737498540 | 4.265 | 0.27 | 6.62 | 4.2699999 | 4.2699999 | 4.265 | 1348 |
| 1737152940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737066540 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736980140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736893740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736807340 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736548140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736375340 | 4 | -0.16 | -3.85 | 4 | 4 | 4 | 685 |
| 1736288760 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1736202360 | 4.16 | 0.11 | 2.59 | 3.66 | 4.62 | 3.66 | 1731 |
| 1735942980 | 4.055 | -0.15 | -3.45 | 4.055 | 4.055 | 4.055 | 290 |
| 1735856700 | 4.2 | -0.14 | -3.23 | 4.63 | 4.63 | 4.2 | 3623 |
| 1735683960 | 4.34 | -0.37 | -7.86 | 4.34 | 4.34 | 4.34 | 277 |
| 1735597740 | 4.71 | -0.02 | -0.42 | 4.71 | 4.71 | 4.71 | 638 |
| 1735338000 | 4.73 | -0.06 | -1.15 | 4.73 | 4.73 | 4.73 | 557 |
| 1735252020 | 4.785 | 0.09 | 1.81 | 4.2 | 4.785 | 4.2 | 1760 |
| 1735078800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1734992400 | 4.7 | 0.5 | 11.90 | 4.21 | 4.7 | 4.21 | 1123 |
| 1734733200 | 4.2 | -0.32 | -7.08 | 4.23 | 4.23 | 4.2 | 485 |
| 1734646800 | 4.5199999 | -0.24 | -5.04 | 4.3099999 | 4.5199999 | 4.3099999 | 744 |
| 1734560940 | 4.76 | -0.05 | -1.04 | 4.76 | 4.76 | 4.76 | 389 |
| 1734474360 | 4.8099999 | 0.41 | 9.32 | 4.4 | 4.8099999 | 4.4 | 971 |
| 1734388140 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734128940 | 4.4 | -0.33 | -6.98 | 4.4 | 4.4 | 4.4 | 295 |
| 1734042480 | 4.73 | -0.17 | -3.47 | 4.75 | 4.75 | 4.73 | 774 |
| 1733955600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733869200 | 4.9 | -0.65 | -11.71 | 4.9 | 4.9 | 4.9 | 164 |
| 1733782800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1733523600 | 5.55 | 0.74 | 15.50 | 5.55 | 5.55 | 5.55 | 256 |
| 1733437500 | 4.8054 | 0 | 0.00 | 4.8054 | 4.8054 | 4.8054 | 0 |
| 1733351100 | 4.8054 | 0 | 0.00 | 4.8054 | 4.8054 | 4.8054 | 0 |
| 1733264700 | 4.8054 | 0.34 | 7.52 | 4.8054 | 4.8054 | 4.8054 | 305 |
| 1733178180 | 4.4694 | -0.45 | -9.16 | 4.74 | 4.74 | 4.4694 | 6595 |
| 1732919340 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1732746540 | 4.92 | -0.05 | -1.01 | 4.5 | 4.92 | 4.5 | 5673 |
| 1732660140 | 4.97 | -0.35 | -6.49 | 4.97 | 4.97 | 4.97 | 358 |
| 1732573560 | 5.315 | -0.38 | -6.59 | 4.7832 | 5.315 | 4.7832 | 976 |
| 1732314300 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1732227900 | 5.69 | 0.1 | 1.79 | 5.69 | 5.69 | 5.69 | 483 |
| 1732141740 | 5.59 | 0.37 | 7.09 | 5.48 | 5.59 | 5.48 | 1003 |
| 1732054800 | 5.22 | -0.4 | -7.12 | 5.22 | 5.22 | 5.22 | 491 |
| 1731968640 | 5.62 | 0.49 | 9.55 | 5.62 | 5.62 | 5.62 | 959 |
| 1731709260 | 5.13 | -0.26 | -4.82 | 5.125 | 5.13 | 5.125 | 428 |
| 1731622800 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1731536400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1731450000 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1731363600 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1731104400 | 5.39 | -0.01 | -0.19 | 5.39 | 5.39 | 5.39 | 252 |
| 1731018000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1730931600 | 5.4 | -0.12 | -2.09 | 5.4 | 5.4 | 5.4 | 7937 |
| 1730845680 | 5.515 | -0.05 | -0.81 | 5.515 | 5.515 | 5.515 | 200 |
| 1730755620 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1730496420 | 5.5599999 | 0.5 | 9.88 | 5.5599999 | 5.5599999 | 5.5599999 | 5802 |
| 1730409900 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1730323500 | 5.0599999 | -0.65 | -11.38 | 5.0599999 | 5.0599999 | 5.0599999 | 214 |
| 1730237280 | 5.71 | 0.31 | 5.74 | 5.71 | 5.71 | 5.71 | 160 |
| 1730125800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
