PBF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 0.065 | 0.01 | 18.18% | 0.065 | 0.065 | 0.065 | 5,000 |
Jun 20 2024 | 0.055 | 0.005 | 10.00% | 0.06 | 0.06 | 0.055 | 2,000 |
Jun 19 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Jun 18 2024 | 0.05 | -0.015 | -23.08% | 0.05 | 0.05 | 0.05 | 26,046 |
Jun 17 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 12 |
Jun 14 2024 | 0.065 | -0.015 | -18.75% | 0.065 | 0.065 | 0.065 | 6,000 |
Jun 13 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 20,000 |
Jun 12 2024 | 0.08 | -0.01 | -11.11% | 0.09 | 0.09 | 0.08 | 10,500 |
Jun 11 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Jun 10 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Jun 07 2024 | 0.09 | -0.01 | -10.00% | 0.10 | 0.105 | 0.09 | 13,500 |
Jun 06 2024 | 0.10 | 0.015 | 17.65% | 0.10 | 0.10 | 0.10 | 22,785 |
Jun 05 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 25 |
Jun 04 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 4,000 |
Jun 03 2024 | 0.085 | -0.01 | -10.53% | 0.085 | 0.085 | 0.085 | 2,060 |
May 31 2024 | 0.095 | 0.04 | 72.73% | 0.075 | 0.095 | 0.075 | 50,000 |
May 30 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 20 |
May 29 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 1 |
May 28 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 110 |
May 27 2024 | 0.055 | -0.015 | -21.43% | 0.06 | 0.06 | 0.055 | 4,206 |
May 24 2024 | 0.07 | 0.025 | 55.56% | 0.04 | 0.07 | 0.04 | 41,000 |
May 23 2024 | 0.045 | -0.02 | -30.77% | 0.045 | 0.045 | 0.045 | 10,500 |
May 22 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 1 |
May 21 2024 | 0.065 | -0.01 | -13.33% | 0.065 | 0.065 | 0.065 | 1,695 |
May 17 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
May 16 2024 | 0.075 | 0.005 | 7.14% | 0.075 | 0.075 | 0.075 | 1,333 |
May 15 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 50 |
May 14 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 1,000 |
May 13 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
May 10 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.075 | 2,000 |
May 09 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 08 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 07 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 06 2024 | 0.08 | 0.00 | 0.00% | 0.075 | 0.08 | 0.075 | 6,266 |
May 03 2024 | 0.08 | 0.04 | 100.00% | 0.05 | 0.08 | 0.05 | 17,041 |
May 02 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
May 01 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Apr 30 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Apr 29 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 1 |
Apr 26 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 41 |
Apr 25 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 12,500 |
Apr 24 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
Apr 23 2024 | 0.04 | -0.01 | -20.00% | 0.04 | 0.04 | 0.04 | 5,000 |
Apr 22 2024 | 0.05 | 0.01 | 25.00% | 0.04 | 0.05 | 0.04 | 17,000 |
Apr 19 2024 | 0.04 | -0.01 | -20.00% | 0.04 | 0.04 | 0.04 | 2,000 |
Apr 18 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 6,000 |
Apr 17 2024 | 0.05 | 0.01 | 25.00% | 0.05 | 0.05 | 0.05 | 2,000 |
Apr 16 2024 | 0.04 | -0.01 | -20.00% | 0.05 | 0.05 | 0.04 | 9,100 |
Apr 15 2024 | 0.05 | -0.03 | -37.50% | 0.055 | 0.06 | 0.04 | 35,900 |
Apr 12 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 11 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 10 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 09 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 08 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
Apr 05 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 1,075 |
Apr 04 2024 | 0.08 | 0.03 | 60.00% | 0.08 | 0.08 | 0.08 | 10,000 |
Apr 03 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 18 |
Apr 02 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Apr 01 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 28 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 27 2024 | 0.05 | -0.06 | -54.55% | 0.10 | 0.10 | 0.05 | 10,293 |
Mar 26 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 23 |
Mar 25 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |