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

Pharma Bio Serv Inc (OP: PBSV )

0.6550 -0.0300 (-4.38%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 21, 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 30, 2012 0.7100 0.7100 0.7100 0.7100 25,000 -0.00(-0.14%)
Nov 27, 2012 0.7110 0.7110 0.7110 0 +0.00(+0.00%)
Nov 26, 2012 0.7110 0.7110 0.7110 0.7110 750 -0.03(-3.92%)
Nov 20, 2012 0.7400 0.7400 0.7400 0 +0.03(+4.23%)
Nov 16, 2012 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 15, 2012 0.7100 0.7100 0.7100 0.7100 19,110 +0.00(+0.00%)
Nov 14, 2012 0.7100 0.7100 0.7100 0.7100 5,000 +0.00(+0.00%)
Nov 13, 2012 0.7100 0.7100 0.7100 0.7100 7,000 +0.01(+1.43%)
Nov 12, 2012 0.7110 0.7600 0.7000 0.7000 55,600 -0.01(-1.41%)
Nov 09, 2012 0.7700 0.7700 0.7100 0.7100 29,715 -0.09(-11.25%)
Nov 08, 2012 0.7700 0.8000 0.7601 0.8000 6,765 +0.00(+0.13%)
Nov 07, 2012 0.7800 0.7990 0.7601 0.7990 11,886 -0.00(-0.13%)
Nov 06, 2012 0.7710 0.8000 0.7710 0.8000 10,100 +0.01(+1.27%)
Nov 01, 2012 0.7900 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Oct 31, 2012 0.8000 0.8000 0.7900 0.8000 43,105 +0.00(+0.00%)
Oct 26, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 25, 2012 0.7905 0.8100 0.7905 0.8000 12,464 -0.04(-4.76%)
Oct 23, 2012 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Oct 18, 2012 0.8500 0.8500 0.8500 0.8500 0 +0.01(+0.59%)
Oct 17, 2012 0.8500 0.8750 0.8450 0.8450 7,500 +0.02(+1.81%)
Oct 16, 2012 0.8200 0.8500 0.7810 0.8300 37,900 -0.01(-1.19%)
Oct 15, 2012 0.8500 0.8500 0.8400 0.8400 2,850 +0.00(+0.00%)
Oct 12, 2012 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
Oct 11, 2012 0.8890 0.8890 0.8500 0.8500 12,000 -0.06(-6.59%)
Oct 10, 2012 0.9000 0.9100 0.8540 0.9100 21,560 +0.01(+1.11%)
Oct 09, 2012 0.8750 0.9200 0.8700 0.9000 11,526 +0.00(+0.00%)
Oct 08, 2012 0.8750 0.9000 0.8400 0.9000 10,580 +0.01(+0.56%)
Oct 06, 2012 0.8800 0.8950 0.8650 0.8950 14,800 +0.00(+0.00%)
Oct 05, 2012 0.8800 0.8950 0.8650 0.8950 14,800 +0.03(+3.47%)
Oct 04, 2012 0.8700 0.8800 0.8600 0.8650 15,700 +0.00(+0.00%)
Oct 02, 2012 0.8650 0.8650 0.8650 0 -0.01(-0.57%)
Oct 01, 2012 0.8750 0.8900 0.8500 0.8700 11,310 +0.04(+4.67%)
Sep 27, 2012 0.8312 0.8312 0.8312 0 -0.05(-5.55%)
Sep 26, 2012 0.8650 0.8900 0.8200 0.8800 139,038 -0.02(-2.22%)
Sep 24, 2012 0.9000 0.9000 0.9000 0 -0.03(-3.23%)
Sep 21, 2012 0.9000 0.9300 0.9000 0.9300 20,100 +0.01(+1.09%)
Sep 19, 2012 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Sep 17, 2012 0.9000 0.9000 0.9000 0 +0.03(+3.81%)
Sep 14, 2012 0.7996 0.8670 0.7996 0.8670 49,570 +0.07(+8.37%)
Sep 13, 2012 0.8000 0.8000 0.8000 0.8000 380 +0.00(+0.00%)
Sep 12, 2012 0.8000 0.8000 0.8000 0.8000 7,000 +0.00(+0.00%)
Sep 11, 2012 0.8000 0.8000 0.8000 0.8000 6,500 +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.