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

Pharma Bio Serv Inc (OP: PBSV )

0.6999 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 28, 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 (%)
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%)
Sep 05, 2012 0.8000 0.8000 0.8000 0 +0.01(+0.63%)
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%)
Jun 06, 2012 0.8450 0.8500 0.8000 0.8350 21,799 -0.01(-1.18%)
May 22, 2012 0.8450 0.8450 0.8450 0 -0.04(-4.41%)
May 10, 2012 0.8840 0.8840 0.8840 0 -0.00(-0.11%)
May 08, 2012 0.8850 0.8850 0.8850 0 -0.01(-0.56%)
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%)
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.