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 (%)
Nov 29, 2018 1.135 1.135 1.135 0 -0.05(-4.62%)
Nov 28, 2018 1.000 1.190 1.000 1.190 6,536 +0.19(+19.00%)
Nov 27, 2018 1.095 1.095 1.000 1.000 14,259 -0.15(-13.04%)
Nov 26, 2018 1.100 1.150 1.100 1.150 9,111 +0.05(+4.55%)
Nov 23, 2018 1.080 1.100 1.070 1.100 14,000 +0.00(+0.00%)
Nov 20, 2018 1.100 1.100 1.100 0 +0.30(+37.50%)
Nov 16, 2018 0.8000 0.8000 0.8000 0 -0.30(-27.27%)
Nov 13, 2018 1.100 1.100 1.100 0 -0.10(-8.33%)
Nov 08, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 07, 2018 1.200 1.200 1.120 1.200 7,364 +0.20(+20.00%)
Nov 06, 2018 1.000 1.000 1.000 1.000 989 -0.19(-15.97%)
Nov 05, 2018 1.050 1.190 1.000 1.190 24,389 -0.02(-1.65%)
Nov 02, 2018 1.230 1.230 1.180 1.210 28,100 -0.03(-2.42%)
Nov 01, 2018 1.240 1.240 1.240 1.240 1,000 +0.19(+18.10%)
Oct 31, 2018 1.050 1.050 1.050 1.050 9,380 +0.04(+3.81%)
Oct 30, 2018 1.012 1.012 1.012 1.012 476 -0.19(-15.71%)
Oct 29, 2018 1.250 1.250 1.100 1.200 1,972 +0.10(+9.09%)
Oct 26, 2018 1.020 1.100 1.020 1.100 30,100 +0.05(+4.76%)
Oct 25, 2018 1.050 1.050 1.050 83 +0.00(+0.00%)
Oct 24, 2018 1.050 1.050 1.050 73 +0.00(+0.00%)
Oct 22, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 19, 2018 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Oct 17, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 16, 2018 1.050 1.050 1.050 1.050 7,300 +0.00(+0.00%)
Oct 15, 2018 1.050 1.075 1.050 1.050 565 +0.05(+5.00%)
Oct 11, 2018 1.000 1.000 1.000 0 -0.03(-2.91%)
Oct 10, 2018 0.9820 1.030 0.9700 1.030 2,050 +0.03(+3.00%)
Oct 09, 2018 1.000 1.000 1.000 1.000 3,950 -0.01(-0.99%)
Oct 08, 2018 0.9700 1.010 0.9700 1.010 1,300 +0.01(+1.00%)
Oct 05, 2018 1.080 1.110 1.000 1.000 17,400 -0.08(-7.41%)
Oct 04, 2018 1.040 1.080 1.040 1.080 17,855 +0.09(+9.09%)
Oct 03, 2018 0.9900 0.9900 0.9900 0.9900 850 +0.00(+0.00%)
Oct 02, 2018 0.9800 0.9900 0.9750 0.9900 37,773 +0.00(+0.00%)
Oct 01, 2018 0.9300 0.9900 0.7700 0.9900 14,672 +0.07(+7.61%)
Sep 28, 2018 0.8351 0.9200 0.8351 0.9200 2,300 -0.02(-2.13%)
Sep 27, 2018 0.9399 0.9400 0.9399 0.9400 18,500 +0.00(+0.05%)
Sep 26, 2018 0.7501 0.9399 0.7501 0.9395 6,064 -0.00(-0.03%)
Sep 25, 2018 0.9399 0.9399 0.9398 0.9398 16,200 +0.04(+4.42%)
Sep 24, 2018 0.9300 0.9300 0.8650 0.9000 10,639 -0.04(-4.25%)
Sep 21, 2018 0.8800 0.9400 0.8800 0.9399 38,200 +0.06(+6.81%)
Sep 20, 2018 0.8200 0.8800 0.8200 0.8800 82,945 +0.07(+8.64%)
Sep 19, 2018 0.7600 0.8100 0.7600 0.8100 20,852 +0.06(+8.00%)
Sep 18, 2018 0.7000 0.7600 0.7000 0.7500 47,200 +0.05(+7.14%)
Sep 17, 2018 0.6390 0.7000 0.6390 0.7000 161,145 +0.10(+16.67%)
Sep 11, 2018 0.6000 0.6000 0.6000 0 -0.03(-4.76%)
Sep 06, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
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.