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

Pharma Bio Serv Inc (OP: PBSV )

0.6998 +0.0518 (+7.99%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 4, 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 (%)
Apr 25, 2012 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Apr 24, 2012 0.8110 0.8500 0.8100 0.8500 9,600 +0.00(+0.00%)
Apr 23, 2012 0.8500 0.8500 0.8500 0.8500 6,000 +0.01(+0.59%)
Apr 17, 2012 0.8450 0.8450 0.8450 0 +0.00(+0.00%)
Apr 12, 2012 0.8450 0.8450 0.8450 0 -0.05(-5.06%)
Apr 11, 2012 0.8700 0.8900 0.8700 0.8900 835 +0.09(+11.25%)
Apr 10, 2012 0.8300 0.8950 0.8000 0.8000 11,100 -0.10(-11.11%)
Apr 05, 2012 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Apr 04, 2012 0.8470 0.8500 0.8100 0.8500 11,600 +0.00(+0.35%)
Apr 03, 2012 0.8400 0.8500 0.8350 0.8470 10,600 -0.00(-0.35%)
Mar 29, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 28, 2012 0.8200 0.8500 0.8200 0.8500 3,000 -0.03(-3.41%)
Mar 26, 2012 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 22, 2012 0.8800 0.8800 0.8800 0 +0.05(+6.02%)
Mar 21, 2012 0.8300 0.8300 0.8300 0.8300 2,500 +0.00(+0.00%)
Mar 20, 2012 0.8300 0.8300 0.8300 0.8300 400 -0.07(-7.78%)
Mar 19, 2012 0.8400 0.9000 0.8000 0.9000 4,800 +0.06(+7.14%)
Mar 16, 2012 0.7500 0.8400 0.7500 0.8400 12,000 +0.09(+12.00%)
Mar 15, 2012 0.7500 0.7500 0.7500 0.7500 1,400 +0.01(+1.35%)
Mar 13, 2012 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Mar 12, 2012 0.7000 0.7400 0.7000 0.7400 26,200 +0.02(+2.78%)
Mar 08, 2012 0.7200 0.7200 0.7200 0 +0.07(+10.77%)
Mar 07, 2012 0.6700 0.7200 0.6400 0.6500 56,472 -0.05(-7.14%)
Mar 06, 2012 0.6800 0.7000 0.6600 0.7000 19,900 -0.01(-1.41%)
Mar 01, 2012 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
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%)
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.