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

Pharma Bio Serv Inc (OP: PBSV )

0.5260 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 12, 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 (%)
Feb 22, 2012 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Feb 21, 2012 0.6800 0.6800 0.6800 0.6800 400 -0.03(-4.23%)
Feb 17, 2012 0.7100 0.7100 0.7100 0.7100 6,000 +0.00(+0.00%)
Feb 16, 2012 0.6500 0.7100 0.6500 0.7100 1,028 +0.00(+0.00%)
Feb 09, 2012 0.7100 0.7100 0.7100 0 +0.04(+5.97%)
Feb 08, 2012 0.6700 0.6700 0.6500 0.6700 15,314 -0.03(-4.29%)
Feb 02, 2012 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Feb 01, 2012 0.7100 0.7300 0.7100 0.7300 5,300 +0.00(+0.00%)
Jan 31, 2012 0.7200 0.7300 0.6700 0.7300 69,300 +0.01(+1.39%)
Jan 27, 2012 0.7200 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 20, 2012 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 13, 2012 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Jan 12, 2012 0.7000 0.7000 0.7000 0.7000 1,000 -0.01(-1.41%)
Jan 11, 2012 0.7100 0.7100 0.7100 0.7100 1,300 +0.01(+1.43%)
Dec 14, 2011 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 07, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 06, 2011 0.7000 0.7000 0.7000 0.7000 200 +0.02(+2.94%)
Dec 02, 2011 0.6800 0.6800 0.6800 0 -0.04(-5.56%)
Nov 14, 2011 0.7200 0.7200 0.7200 0 +0.06(+9.09%)
Nov 11, 2011 0.6600 0.6600 0.6600 0.6600 700 -0.05(-7.04%)
Nov 04, 2011 0.7100 0.7100 0.7100 0 -0.07(-8.97%)
Oct 20, 2011 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Oct 19, 2011 0.7400 0.7800 0.7400 0.7800 9,000 +0.00(+0.00%)
Oct 18, 2011 0.7400 0.7800 0.7400 0.7800 4,480 +0.00(+0.00%)
Oct 14, 2011 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Oct 13, 2011 0.7200 0.7800 0.7200 0.7800 7,406 +0.03(+4.00%)
Oct 07, 2011 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Oct 06, 2011 0.7400 0.7400 0.7200 0.7400 6,200 +0.02(+2.78%)
Oct 05, 2011 0.6900 0.7300 0.6900 0.7200 34,500 +0.02(+2.86%)
Oct 03, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Sep 30, 2011 0.6300 0.6300 0.6300 0.6300 1,500 -0.11(-14.86%)
Sep 26, 2011 0.7400 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Sep 23, 2011 0.7000 0.7000 0.7000 0.7000 200 -0.04(-5.41%)
Sep 22, 2011 0.7200 0.7400 0.7200 0.7400 2,000 +0.02(+2.78%)
Sep 20, 2011 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Sep 16, 2011 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Sep 15, 2011 0.7500 0.7500 0.6000 0.7200 85,300 +0.29(+67.44%)
Sep 12, 2011 0.4300 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Sep 01, 2011 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 31, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Aug 30, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Aug 26, 2011 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Aug 24, 2011 0.4300 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Aug 19, 2011 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Aug 18, 2011 0.3950 0.3950 0.3700 0.3900 121,000 -0.01(-1.27%)
Aug 15, 2011 0.3950 0.3950 0.3950 0 -0.01(-2.47%)
Jul 21, 2011 0.4050 0.4050 0.4050 0 -0.02(-5.81%)
Jul 11, 2011 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Jul 05, 2011 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Jun 29, 2011 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 28, 2011 0.3700 0.4100 0.3550 0.4100 113,600 +0.02(+5.13%)
Jun 27, 2011 0.3800 0.3900 0.3800 0.3900 25,000 +0.02(+4.00%)
Jun 24, 2011 0.3850 0.3850 0.3420 0.3750 80,700 -0.02(-3.85%)
Jun 22, 2011 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jun 21, 2011 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
Jun 17, 2011 0.3800 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jun 16, 2011 0.3800 0.3800 0.3700 0.3700 5,566 -0.01(-2.63%)
Jun 15, 2011 0.3800 0.4300 0.3800 0.3800 342,778 +0.01(+2.70%)
Jun 14, 2011 0.3700 0.3700 0.3700 0.3700 5,000 +0.02(+5.71%)
Jun 13, 2011 0.3500 0.3500 0.3500 0.3500 12,709 +0.00(+0.00%)
Jun 07, 2011 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 03, 2011 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
May 24, 2011 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
May 23, 2011 0.3500 0.3500 0.2000 0.3500 76,270 +0.00(+0.00%)
May 20, 2011 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
May 19, 2011 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
May 18, 2011 0.3700 0.3700 0.3500 0.3500 30,000 +0.01(+1.45%)
May 13, 2011 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
May 11, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 15, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 14, 2011 0.3500 0.3500 0.3500 0.3500 800 +0.00(+0.00%)
Apr 12, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 11, 2011 0.3500 0.3500 0.3500 0.3500 19,000 +0.00(+0.00%)
Apr 07, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 05, 2011 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Apr 01, 2011 0.3450 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Mar 28, 2011 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Mar 23, 2011 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 21, 2011 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Mar 18, 2011 0.3700 0.4000 0.3700 0.4000 16,622 +0.05(+14.29%)
Mar 17, 2011 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Mar 16, 2011 0.3500 0.3500 0.3500 0.3500 9,760 +0.00(+0.00%)
Mar 15, 2011 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Mar 11, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Mar 09, 2011 0.3300 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
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.