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

Pharma Bio Serv Inc (OP: PBSV )

0.7000 +0.0150 (+2.19%)
Streaming Delayed Price Updated: 10:01 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 (%)
Apr 30, 2018 0.6000 0.6000 0.6000 0 +0.14(+30.43%)
Apr 25, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Apr 17, 2018 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Apr 05, 2018 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Apr 03, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 29, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Mar 28, 2018 0.5300 0.5300 0.5300 0.5300 2,100 +0.01(+1.92%)
Mar 27, 2018 0.5200 0.5200 0.5200 0.5200 2,100 +0.00(+0.00%)
Mar 26, 2018 0.5200 0.5200 0.5200 0.5200 16,843 +0.00(+0.00%)
Mar 19, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 16, 2018 0.5200 0.5200 0.5200 0.5200 250 +0.00(+0.00%)
Mar 14, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 13, 2018 0.5200 0.5200 0.5200 0.5200 1,100 -0.01(-0.95%)
Mar 12, 2018 0.5500 0.5500 0.5250 0.5250 596 +0.03(+5.00%)
Mar 09, 2018 0.5001 0.5001 0.5000 0.5000 7,000 -0.06(-10.71%)
Mar 01, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Feb 28, 2018 0.5600 0.5600 0.5600 0.5600 1,000 +0.04(+7.69%)
Feb 27, 2018 0.5200 0.5200 0.5200 0.5200 3,000 +0.00(+0.00%)
Feb 26, 2018 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Feb 21, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Feb 12, 2018 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Feb 08, 2018 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Feb 01, 2018 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Jan 31, 2018 0.6400 0.6400 0.6400 0.6400 250 +0.00(+0.00%)
Jan 30, 2018 0.6400 0.6400 0.6400 0.6400 60,000 +0.00(+0.00%)
Jan 29, 2018 0.7000 0.7000 0.6400 0.6400 1,500 +0.04(+6.67%)
Jan 26, 2018 0.6000 0.6000 0.6000 0.6000 1,800 +0.01(+0.84%)
Jan 24, 2018 0.5950 0.5950 0.5950 0 +0.05(+10.19%)
Jan 22, 2018 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Jan 18, 2018 0.5300 0.5300 0.5300 0 +0.01(+0.95%)
Jan 12, 2018 0.5250 0.5250 0.5250 0 +0.01(+0.96%)
Jan 02, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 29, 2017 0.5200 0.5200 0.5200 0 -0.00(-0.10%)
Dec 28, 2017 0.5500 0.5500 0.5205 0.5205 6,796 +0.00(+0.10%)
Dec 26, 2017 0.5200 0.5200 0.5200 0 -0.04(-7.14%)
Dec 22, 2017 0.5600 0.5600 0.5600 0.5600 2,000 +0.01(+0.95%)
Dec 19, 2017 0.5547 0.5547 0.5547 0 +0.03(+6.68%)
Dec 18, 2017 0.5200 0.5200 0.5200 0.5200 10,000 +0.00(+0.00%)
Dec 14, 2017 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Dec 11, 2017 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Dec 01, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 30, 2017 0.5460 0.5500 0.5200 0.5200 14,950 +0.00(+0.00%)
Nov 27, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 24, 2017 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Nov 20, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 14, 2017 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Nov 13, 2017 0.5049 0.5175 0.5049 0.5100 14,012 +0.01(+2.00%)
Nov 10, 2017 0.5050 0.5050 0.5000 0.5000 17,300 +0.00(+0.00%)
Nov 07, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.92%)
Nov 06, 2017 0.5098 0.5098 0.5098 0.5098 2,700 +0.05(+10.83%)
Nov 03, 2017 0.5100 0.5100 0.4600 0.4600 40,287 -0.04(-8.00%)
Nov 02, 2017 0.5000 0.5000 0.5000 0.5000 311 +0.00(+0.00%)
Nov 01, 2017 0.5000 0.5000 0.5000 0.5000 13,799 +0.00(+0.00%)
Oct 31, 2017 0.5000 0.5000 0.5000 0.5000 2,672 +0.05(+11.09%)
Oct 27, 2017 0.4501 0.4501 0.4501 1 +0.01(+2.30%)
Oct 26, 2017 0.4500 0.4500 0.4400 0.4400 22,700 -0.01(-2.22%)
Oct 25, 2017 0.4500 0.4500 0.4500 0.4500 10,200 +0.05(+12.39%)
Oct 20, 2017 0.4004 0.4004 0.4004 0 -0.01(-2.37%)
Oct 19, 2017 0.4200 0.4200 0.4101 0.4101 35,000 -0.02(-4.63%)
Oct 17, 2017 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Oct 12, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 11, 2017 0.4000 0.4000 0.4000 0.4000 101,715 +0.00(+0.00%)
Oct 10, 2017 0.4000 0.4000 0.4000 0.4000 30,000 +0.00(+0.00%)
Oct 09, 2017 0.4001 0.4001 0.4000 0.4000 55,090 -0.05(-11.11%)
Oct 06, 2017 0.3999 0.4999 0.3999 0.4500 25,000 +0.12(+38.46%)
Sep 26, 2017 0.3250 0.3250 0.3250 0 -0.08(-18.75%)
Sep 25, 2017 0.4000 0.4000 0.4000 0.4000 40,195 -0.04(-10.03%)
Sep 20, 2017 0.4446 0.4446 0.4446 39 +0.07(+20.13%)
Sep 14, 2017 0.3701 0.3701 0.3701 0 -0.16(-30.17%)
Sep 13, 2017 0.5300 0.5300 0.5300 0.5300 1,850 +0.02(+3.92%)
Sep 01, 2017 0.5100 0.5100 0.5100 0 -0.09(-15.00%)
Aug 31, 2017 0.6305 0.6305 0.6000 0.6000 19,049 -0.05(-7.19%)
Aug 30, 2017 0.6465 0.6465 0.6465 0.6465 500 +0.05(+7.74%)
Aug 25, 2017 0.6000 0.6000 0.6000 0 -0.08(-11.11%)
Aug 16, 2017 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Aug 08, 2017 0.6750 0.6750 0.6750 0 -0.01(-2.17%)
Aug 03, 2017 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Jul 28, 2017 0.6700 0.6700 0.6700 0 +0.02(+2.31%)
Jul 25, 2017 0.6549 0.6549 0.6549 0 +0.00(+0.75%)
Jul 24, 2017 0.5800 0.7000 0.4800 0.6500 16,050 +0.00(+0.00%)
Jul 20, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 19, 2017 0.6900 0.6900 0.6500 0.6500 12,350 -0.04(-5.80%)
Jul 18, 2017 0.6500 0.6900 0.6500 0.6900 4,300 +0.04(+6.15%)
Jul 05, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 03, 2017 0.6540 0.6540 0.6500 0.6500 8,000 -0.04(-5.80%)
Jun 28, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jun 12, 2017 0.6900 0.6900 0.6900 0 +0.04(+6.15%)
May 30, 2017 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
May 18, 2017 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
May 12, 2017 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
May 08, 2017 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
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.