Other OTC - Delayed Quote • USD
Pacific Basin Shipping Limited (PCFBY)
At close: April 25 at 3:04 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 400 |
| Apr 25, 2024 | 0.15 Dividend | |||||
| Apr 24, 2024 | 6.60 | 6.60 | 6.57 | 6.57 | 6.42 | 1,900 |
| Apr 23, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.46 | 2,400 |
| Apr 22, 2024 | 6.68 | 6.99 | 6.62 | 6.96 | 6.81 | 3,300 |
| Apr 19, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.23 | 300 |
| Apr 18, 2024 | 5.93 | 6.15 | 5.93 | 6.15 | 6.01 | 1,300 |
| Apr 17, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | - |
| Apr 16, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | - |
| Apr 15, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | 100 |
| Apr 12, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | - |
| Apr 11, 2024 | 6.04 | 6.04 | 6.01 | 6.01 | 5.88 | 900 |
| Apr 10, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.93 | 100 |
| Apr 9, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.94 | - |
| Apr 8, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.94 | 200 |
| Apr 5, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.76 | 500 |
| Apr 4, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.85 | 36,500 |
| Apr 3, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | - |
| Apr 2, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | - |
| Apr 1, 2024 | 5.80 | 5.83 | 5.55 | 5.55 | 5.43 | 4,600 |
| Mar 28, 2024 | 5.63 | 5.65 | 5.58 | 5.65 | 5.52 | 3,500 |
| Mar 27, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.77 | - |
| Mar 26, 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.77 | 1,000 |
| Mar 25, 2024 | 6.10 | 6.10 | 5.92 | 5.92 | 5.79 | 400 |
| Mar 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | 300 |
| Mar 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | 200 |
| Mar 20, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | - |
| Mar 19, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | 400 |
| Mar 18, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | 100 |
| Mar 15, 2024 | 6.18 | 6.18 | 5.69 | 5.69 | 5.56 | 1,400 |
| Mar 14, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.35 | - |
| Mar 13, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.35 | 1,400 |
| Mar 12, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.05 | 200 |
| Mar 11, 2024 | 6.04 | 6.29 | 6.03 | 6.29 | 6.15 | 5,700 |
| Mar 8, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | - |
| Mar 7, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | - |
| Mar 6, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | - |
| Mar 5, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | - |
| Mar 4, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | 100 |
| Mar 1, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | - |
| Feb 29, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | - |
| Feb 28, 2024 | 5.52 | 5.52 | 5.22 | 5.26 | 5.14 | 6,100 |
| Feb 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - |
| Feb 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 300 |
| Feb 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - |
| Feb 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - |
| Feb 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - |
| Feb 20, 2024 | 5.45 | 5.60 | 5.45 | 5.60 | 5.48 | 3,100 |
| Feb 16, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.05 | - |
| Feb 15, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.05 | 3,000 |
| Feb 14, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | 100 |
| Feb 13, 2024 | 5.36 | 5.37 | 5.36 | 5.37 | 5.25 | 2,600 |
| Feb 12, 2024 | 5.30 | 5.31 | 5.30 | 5.31 | 5.19 | 2,600 |
| Feb 9, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
| Feb 8, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
| Feb 7, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | 600 |
| Feb 6, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.32 | - |
| Feb 5, 2024 | 5.48 | 5.52 | 5.44 | 5.44 | 5.32 | 600 |
| Feb 2, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.52 | 100 |
| Feb 1, 2024 | 5.70 | 5.70 | 5.57 | 5.57 | 5.45 | 2,000 |
| Jan 31, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.80 | - |
| Jan 30, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.80 | - |
| Jan 29, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.80 | - |
| Jan 26, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.80 | - |
| Jan 25, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.80 | - |
| Jan 24, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.80 | 600 |
| Jan 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.77 | - |
| Jan 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.77 | - |
| Jan 19, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.77 | 300 |
| Jan 18, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.65 | - |
| Jan 17, 2024 | 5.68 | 5.78 | 5.68 | 5.78 | 5.65 | 3,400 |
| Jan 16, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - |
| Jan 12, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - |
| Jan 11, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - |
| Jan 10, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - |
| Jan 9, 2024 | 6.32 | 6.32 | 6.15 | 6.20 | 6.06 | 20,500 |
| Jan 8, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.46 | - |
| Jan 5, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.46 | - |
| Jan 4, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.46 | 300 |
| Jan 3, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.63 | - |
| Jan 2, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.63 | 200 |
| Dec 29, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.03 | 100 |
| Dec 28, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.63 | - |
| Dec 27, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.63 | - |
| Dec 26, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.63 | - |
| Dec 22, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.63 | 200 |
| Dec 21, 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 6.09 | 100 |
| Dec 20, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | 200 |
| Dec 19, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - |
| Dec 18, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - |
| Dec 15, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - |
| Dec 14, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - |
| Dec 13, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - |
| Dec 12, 2023 | 5.94 | 6.05 | 5.94 | 6.05 | 5.92 | 700 |
| Dec 11, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | - |
| Dec 8, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | - |
| Dec 7, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 5.96 | 300 |
| Dec 6, 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 5.97 | 200 |
| Dec 5, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | - |
| Dec 4, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | - |
| Dec 1, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | - |
| Nov 30, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | - |
| Nov 29, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | - |
| Nov 28, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | - |
| Nov 27, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | - |
| Nov 24, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | - |
| Nov 22, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | 100 |
| Nov 21, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | - |
| Nov 20, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | 300 |
| Nov 17, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | 5,000 |
| Nov 16, 2023 | 5.43 | 5.62 | 5.43 | 5.59 | 5.47 | 6,400 |
| Nov 15, 2023 | 5.50 | 5.66 | 5.50 | 5.66 | 5.53 | 5,500 |
| Nov 14, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.64 | - |
| Nov 13, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.64 | 100 |
| Nov 10, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.64 | - |
| Nov 9, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.64 | - |
| Nov 8, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.64 | - |
| Nov 7, 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.64 | 100 |
| Nov 6, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | - |
| Nov 3, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | 100 |
| Nov 2, 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.55 | - |
| Nov 1, 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.55 | 100 |
| Oct 31, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.80 | 500 |
| Oct 30, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 5.62 | 400 |
| Oct 27, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.32 | - |
| Oct 26, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.32 | 100 |
| Oct 25, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | 600 |
| Oct 24, 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.39 | 1,100 |
| Oct 23, 2023 | 5.17 | 5.47 | 5.17 | 5.42 | 5.30 | 1,900 |
| Oct 20, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.22 | - |
| Oct 19, 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.22 | - |
| Oct 18, 2023 | 5.34 | 5.48 | 5.34 | 5.34 | 5.22 | 2,200 |
| Oct 17, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - |
| Oct 16, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | - |
| Oct 13, 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.33 | 2,100 |
| Oct 12, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.41 | 300 |
| Oct 11, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.41 | 200 |
| Oct 10, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.36 | - |
| Oct 9, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.36 | - |
| Oct 6, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.36 | 300 |
| Oct 5, 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.37 | 400 |
| Oct 4, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | - |
| Oct 3, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.54 | - |
| Oct 2, 2023 | 5.63 | 5.67 | 5.63 | 5.67 | 5.54 | 4,000 |
| Sep 29, 2023 | 5.90 | 5.90 | 5.63 | 5.74 | 5.61 | 4,400 |
| Sep 28, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | - |
| Sep 27, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | - |
| Sep 26, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | - |
| Sep 25, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | - |
| Sep 22, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | - |
| Sep 21, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | - |
| Sep 20, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | 100 |
| Sep 19, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | 600 |
| Sep 18, 2023 | 5.80 | 5.80 | 5.78 | 5.78 | 5.65 | 1,400 |
| Sep 15, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.36 | - |
| Sep 14, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.36 | 100 |
| Sep 13, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.36 | - |
| Sep 12, 2023 | 5.70 | 5.70 | 5.48 | 5.48 | 5.36 | 15,800 |
| Sep 11, 2023 | 5.54 | 5.60 | 5.47 | 5.60 | 5.48 | 5,800 |
| Sep 8, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | - |
| Sep 7, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | 300 |
| Sep 6, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | - |
| Sep 5, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.40 | 500 |
| Sep 1, 2023 | 5.32 | 5.41 | 5.32 | 5.41 | 5.29 | 400 |
| Aug 31, 2023 | 5.52 | 5.52 | 5.50 | 5.50 | 5.38 | 700 |
| Aug 30, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.10 | - |
| Aug 29, 2023 | 5.30 | 5.40 | 5.22 | 5.22 | 5.10 | 900 |
| Aug 28, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | - |
| Aug 25, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | 300 |
| Aug 24, 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.09 | - |
| Aug 23, 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.09 | 400 |
| Aug 22, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.20 | - |
| Aug 21, 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.20 | 100 |
| Aug 18, 2023 | 5.26 | 5.32 | 5.26 | 5.32 | 5.20 | 6,000 |
| Aug 17, 2023 | 5.51 | 5.51 | 5.51 | 5.51 | 5.39 | 200 |
| Aug 16, 2023 | 5.50 | 5.50 | 5.13 | 5.25 | 5.13 | 3,300 |
| Aug 15, 2023 | 5.49 | 5.49 | 5.49 | 5.49 | 5.37 | 200 |
| Aug 14, 2023 | 5.29 | 5.34 | 5.19 | 5.19 | 5.07 | 700 |
| Aug 11, 2023 | 5.18 | 5.30 | 5.18 | 5.30 | 5.18 | 3,200 |
| Aug 10, 2023 | 0.17 Dividend | |||||
| Aug 10, 2023 | 5.25 | 5.48 | 5.18 | 5.48 | 5.36 | 2,300 |
| Aug 9, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.19 | - |
| Aug 8, 2023 | 5.86 | 5.86 | 5.48 | 5.48 | 5.19 | 300 |
| Aug 7, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.55 | 200 |
| Aug 4, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.43 | - |
| Aug 3, 2023 | 5.70 | 5.73 | 5.70 | 5.73 | 5.43 | 700 |
| Aug 2, 2023 | 5.77 | 5.77 | 5.74 | 5.74 | 5.44 | 3,000 |
| Aug 1, 2023 | 5.90 | 6.04 | 5.88 | 5.95 | 5.64 | 6,600 |
| Jul 31, 2023 | 6.65 | 6.65 | 6.44 | 6.44 | 6.10 | 800 |
| Jul 28, 2023 | 6.86 | 6.86 | 6.62 | 6.62 | 6.28 | 600 |
| Jul 27, 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.19 | 200 |
| Jul 26, 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 5.90 | 3,500 |
| Jul 25, 2023 | 6.06 | 6.20 | 6.06 | 6.14 | 5.82 | 1,300 |
| Jul 24, 2023 | 6.06 | 6.06 | 5.89 | 5.89 | 5.58 | 5,000 |
| Jul 21, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 5.76 | 5,800 |
| Jul 20, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.64 | 400 |
| Jul 19, 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 5.74 | 500 |
| Jul 18, 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 5.81 | 700 |
| Jul 17, 2023 | 6.12 | 6.14 | 6.12 | 6.14 | 5.82 | 1,000 |
| Jul 14, 2023 | 6.17 | 6.17 | 6.05 | 6.05 | 5.74 | 400 |
| Jul 13, 2023 | 6.28 | 6.28 | 6.00 | 6.10 | 5.78 | 2,000 |
| Jul 12, 2023 | 6.02 | 6.02 | 6.00 | 6.00 | 5.69 | 700 |
| Jul 11, 2023 | 5.97 | 6.08 | 5.97 | 6.05 | 5.74 | 1,900 |
| Jul 10, 2023 | 6.00 | 6.02 | 6.00 | 6.02 | 5.71 | 700 |
| Jul 7, 2023 | 6.11 | 6.12 | 6.06 | 6.10 | 5.78 | 2,600 |
| Jul 6, 2023 | 5.90 | 6.01 | 5.90 | 6.01 | 5.70 | 1,200 |
| Jul 5, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 5.74 | 1,000 |
| Jul 3, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.71 | - |
| Jun 30, 2023 | 6.05 | 6.15 | 6.02 | 6.02 | 5.71 | 1,200 |
| Jun 29, 2023 | 5.98 | 6.05 | 5.97 | 5.97 | 5.66 | 700 |
| Jun 28, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 5.88 | 300 |
| Jun 27, 2023 | 6.16 | 6.22 | 6.12 | 6.19 | 5.87 | 700 |
| Jun 26, 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.65 | - |
| Jun 23, 2023 | 6.04 | 6.04 | 5.96 | 5.96 | 5.65 | 3,400 |
| Jun 22, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 5.80 | 400 |
| Jun 21, 2023 | 6.23 | 6.23 | 6.12 | 6.12 | 5.80 | 1,300 |
| Jun 20, 2023 | 6.38 | 6.38 | 6.31 | 6.31 | 5.98 | 500 |
| Jun 16, 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 5.81 | - |
| Jun 15, 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 5.81 | 200 |
| Jun 14, 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 5.85 | 100 |
| Jun 13, 2023 | 5.96 | 6.09 | 5.96 | 6.09 | 5.77 | 600 |
| Jun 12, 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 5.86 | 300 |
| Jun 9, 2023 | 6.08 | 6.12 | 6.08 | 6.12 | 5.80 | 31,400 |
| Jun 8, 2023 | 6.11 | 6.15 | 6.11 | 6.15 | 5.83 | 400 |
| Jun 7, 2023 | 6.05 | 6.09 | 6.05 | 6.09 | 5.77 | 2,000 |
| Jun 6, 2023 | 5.93 | 6.01 | 5.90 | 6.01 | 5.70 | 46,500 |
| Jun 5, 2023 | 5.96 | 6.02 | 5.96 | 6.02 | 5.71 | 20,300 |
| Jun 2, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.64 | 300 |
| Jun 1, 2023 | 5.63 | 5.78 | 5.63 | 5.78 | 5.48 | 9,000 |
| May 31, 2023 | 5.80 | 5.80 | 5.78 | 5.78 | 5.48 | 3,600 |
| May 30, 2023 | 5.79 | 5.84 | 5.72 | 5.72 | 5.42 | 2,000 |
| May 26, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.92 | - |
| May 25, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.92 | - |
| May 24, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.92 | - |
| May 23, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.92 | - |
| May 22, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.92 | 100 |
| May 19, 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 5.92 | - |
| May 18, 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 5.92 | 300 |
| May 17, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.24 | - |
| May 16, 2023 | 6.58 | 6.58 | 6.58 | 6.58 | 6.24 | - |
| May 15, 2023 | 6.60 | 6.60 | 6.58 | 6.58 | 6.24 | 900 |
| May 12, 2023 | 6.76 | 6.76 | 6.62 | 6.62 | 6.28 | 300 |
| May 11, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.21 | - |
| May 10, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.21 | - |
| May 9, 2023 | 6.62 | 6.62 | 6.55 | 6.55 | 6.21 | 2,200 |
| May 8, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.41 | - |
| May 5, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.41 | - |
| May 4, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.41 | - |
| May 3, 2023 | 6.75 | 6.76 | 6.75 | 6.76 | 6.41 | 1,300 |
| May 2, 2023 | 7.04 | 7.04 | 6.97 | 6.97 | 6.61 | 1,000 |
| May 1, 2023 | 6.80 | 6.99 | 6.80 | 6.93 | 6.57 | 3,400 |
| Apr 28, 2023 | 6.81 | 6.96 | 6.76 | 6.76 | 6.41 | 1,500 |
| Apr 27, 2023 | 6.86 | 6.96 | 6.86 | 6.96 | 6.60 | 300 |
| Apr 26, 2023 | 6.74 | 6.99 | 6.74 | 6.75 | 6.40 | 3,300 |
Related Tickers
BWLLY BW LPG Limited
14.06
-2.50%
DSX-PB Diana Shipping Inc.
26.45
-0.15%
SB-PD Safe Bulkers, Inc.
25.80
+0.21%
OROVY Orient Overseas (International) Limited
67.24
+0.36%
1199.HK COSCO SHIPPING Ports Limited
4.590
-3.16%
BWLLF BW LPG Limited
14.03
-0.88%
MPZZF MPC Container Ships ASA
1.4800
+3.50%
HLAGF Hapag-Lloyd Aktiengesellschaft
175.76
-6.09%
HSHP Himalaya Shipping Ltd.
7.73
+0.91%
GRIN Grindrod Shipping Holdings Ltd.
13.62
0.00%