Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharma Bio Serv Inc (OP: PBSV )

0.6850 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2013 1.630 1.630 1.630 0 +0.03(+1.87%)
Oct 29, 2013 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Oct 28, 2013 1.600 1.630 1.600 1.600 27,536 +0.00(+0.00%)
Oct 25, 2013 1.600 1.600 1.600 1.600 600 +0.00(+0.00%)
Oct 24, 2013 1.580 1.600 1.580 1.600 4,000 +0.02(+1.27%)
Oct 23, 2013 1.560 1.580 1.540 1.580 25,200 +0.02(+1.28%)
Oct 22, 2013 1.550 1.560 1.550 1.560 11,092 +0.00(+0.00%)
Oct 21, 2013 1.600 1.600 1.560 1.560 6,500 +0.00(+0.00%)
Oct 18, 2013 1.580 1.580 1.560 1.560 12,950 -0.02(-1.27%)
Oct 17, 2013 1.580 1.580 1.510 1.580 9,425 +0.00(+0.00%)
Oct 16, 2013 1.580 1.580 1.510 1.580 2,496 +0.00(+0.00%)
Oct 15, 2013 1.580 1.580 1.580 1.580 14,000 +0.00(+0.00%)
Oct 14, 2013 1.590 1.590 1.570 1.580 5,200 -0.01(-0.63%)
Oct 11, 2013 1.570 1.590 1.570 1.590 5,121 +0.02(+1.27%)
Oct 10, 2013 1.570 1.570 1.570 1.570 2,000 -0.03(-1.88%)
Oct 08, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 07, 2013 1.570 1.600 1.550 1.600 2,300 +0.00(+0.00%)
Oct 04, 2013 1.570 1.600 1.560 1.600 8,200 +0.03(+1.91%)
Oct 03, 2013 1.570 1.590 1.570 1.570 16,700 -0.01(-0.63%)
Oct 02, 2013 1.570 1.580 1.560 1.580 711 +0.00(+0.00%)
Oct 01, 2013 1.600 1.600 1.520 1.580 44,957 -0.02(-1.25%)
Sep 27, 2013 1.600 1.600 1.600 1.600 4,100 +0.00(+0.00%)
Sep 26, 2013 1.600 1.600 1.580 1.600 6,320 +0.01(+0.63%)
Sep 25, 2013 1.590 1.590 1.540 1.590 27,000 +0.01(+0.63%)
Sep 24, 2013 1.620 1.620 1.510 1.580 50,000 -0.04(-2.47%)
Sep 23, 2013 1.550 1.620 1.550 1.620 19,200 +0.11(+7.28%)
Sep 20, 2013 1.590 1.590 1.510 1.510 3,450 -0.11(-6.79%)
Sep 18, 2013 1.620 1.620 1.620 0 +0.08(+5.19%)
Sep 17, 2013 1.620 1.620 1.360 1.540 24,210 -0.11(-6.67%)
Sep 16, 2013 1.500 1.650 1.500 1.650 44,991 +0.15(+10.00%)
Sep 12, 2013 1.500 1.500 1.500 0 +0.00(+0.00%)
Sep 10, 2013 1.500 1.500 1.500 0 -0.02(-1.32%)
Sep 09, 2013 1.500 1.520 1.500 1.520 6,080 -0.01(-0.65%)
Sep 06, 2013 1.510 1.530 1.490 1.530 2,800 +0.03(+2.00%)
Sep 05, 2013 1.520 1.520 1.450 1.500 6,600 -0.02(-1.32%)
Sep 04, 2013 1.480 1.520 1.480 1.520 1,900 +0.01(+0.66%)
Sep 03, 2013 1.530 1.590 1.510 1.510 13,324 +0.01(+0.67%)
Aug 30, 2013 1.500 1.500 1.500 1.500 279 +0.00(+0.00%)
Aug 29, 2013 1.500 1.500 1.500 1.500 5,000 +0.00(+0.00%)
Aug 28, 2013 1.420 1.500 1.420 1.500 1,200 +0.00(+0.00%)
Aug 27, 2013 1.460 1.500 1.420 1.500 14,340 +0.00(+0.00%)
Aug 23, 2013 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 22, 2013 1.500 1.500 1.500 1.500 2,575 -0.03(-1.96%)
Aug 21, 2013 1.500 1.530 1.500 1.530 3,340 +0.01(+0.66%)
Aug 20, 2013 1.470 1.520 1.460 1.520 1,850 -0.03(-1.94%)
Aug 19, 2013 1.510 1.560 1.510 1.550 14,050 +0.04(+2.65%)
Aug 16, 2013 1.440 1.510 1.430 1.510 27,600 +0.11(+7.86%)
Aug 15, 2013 1.400 1.400 1.360 1.400 15,000 +0.02(+1.45%)
Aug 14, 2013 1.400 1.410 1.380 1.380 8,100 -0.02(-1.43%)
Aug 13, 2013 1.370 1.400 1.370 1.400 1,000 +0.00(+0.00%)
Aug 12, 2013 1.350 1.400 1.350 1.400 12,000 +0.10(+7.69%)
Aug 08, 2013 1.300 1.300 1.300 0 -0.09(-6.47%)
Aug 07, 2013 1.370 1.390 1.370 1.390 6,700 +0.06(+4.51%)
Aug 06, 2013 1.370 1.370 1.330 1.330 11,650 -0.02(-1.48%)
Aug 05, 2013 1.350 1.370 1.350 1.350 2,000 +0.04(+3.05%)
Aug 02, 2013 1.310 1.310 1.310 1.310 2,470 -0.03(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.