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 (%)
Aug 31, 2012 0.7950 0.7950 0.7950 0 -0.01(-0.63%)
Aug 30, 2012 0.8000 0.8000 0.8000 0.8000 23,750 +0.00(+0.00%)
Aug 28, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 27, 2012 0.8000 0.8000 0.8000 0.8000 6,500 +0.00(+0.00%)
Aug 23, 2012 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Aug 11, 2012 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 10, 2012 0.8100 0.8100 0.8100 0.8100 3,000 +0.00(+0.00%)
Aug 09, 2012 0.7700 0.8100 0.7700 0.8100 1,700 -0.01(-1.22%)
Aug 07, 2012 0.8200 0.8200 0.8200 0 -0.05(-5.20%)
Aug 06, 2012 0.8650 0.8650 0.8650 0.8650 100 +0.04(+4.22%)
Aug 01, 2012 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 31, 2012 0.8300 0.8300 0.8300 0.8300 2,500 +0.00(+0.00%)
Jul 30, 2012 0.8100 0.8300 0.8100 0.8300 6,300 +0.00(+0.00%)
Jul 26, 2012 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Jul 24, 2012 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Jul 19, 2012 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 16, 2012 0.8300 0.8300 0.8300 0 -0.03(-3.26%)
Jul 14, 2012 0.8200 0.8580 0.7400 0.8580 60,819 +0.00(+0.00%)
Jul 13, 2012 0.8200 0.8580 0.7400 0.8580 60,819 +0.03(+4.13%)
Jul 11, 2012 0.8240 0.8240 0.8240 0 +0.00(+0.49%)
Jul 10, 2012 0.8200 0.8200 0.8200 0.8200 181 -0.01(-0.85%)
Jul 03, 2012 0.8270 0.8270 0.8270 0 +0.04(+4.68%)
Jul 02, 2012 0.7900 0.8350 0.7900 0.7900 43,700 -0.04(-5.39%)
Jun 29, 2012 0.8350 0.8350 0.8350 0.8350 500 +0.00(+0.00%)
Jun 22, 2012 0.8350 0.8350 0.8350 0 -0.01(-0.60%)
Jun 21, 2012 0.7900 0.8400 0.7650 0.8400 28,700 +0.00(+0.00%)
Jun 20, 2012 0.8400 0.8400 0.8400 0.8400 10,000 +0.00(+0.00%)
Jun 18, 2012 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jun 15, 2012 0.8400 0.8400 0.8400 0.8400 50,100 +0.00(+0.00%)
Jun 10, 2012 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jun 08, 2012 0.8300 0.8400 0.8300 0.8400 6,500 +0.00(+0.00%)
Jun 07, 2012 0.8350 0.8400 0.8350 0.8400 6,500 +0.01(+0.60%)
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.