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 (%)
Dec 31, 2012 0.7548 0.7548 0.7548 0.7548 0 +0.05(+7.83%)
Dec 28, 2012 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Dec 26, 2012 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 24, 2012 0.7000 0.7000 0.7000 0.7000 10,800 -0.01(-1.41%)
Dec 20, 2012 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Dec 19, 2012 0.7200 0.7200 0.7200 0.7200 5,000 -0.01(-1.37%)
Dec 18, 2012 0.7300 0.7300 0.7300 0.7300 5,000 +0.00(+0.00%)
Dec 17, 2012 0.7100 0.7300 0.7100 0.7300 11,600 +0.00(+0.00%)
Dec 14, 2012 0.7300 0.7300 0.7300 0.7300 1,600 +0.00(+0.00%)
Dec 13, 2012 0.7100 0.7300 0.7100 0.7300 200 +0.01(+1.39%)
Dec 12, 2012 0.7100 0.7200 0.7100 0.7200 11,000 -0.01(-1.37%)
Dec 10, 2012 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Dec 07, 2012 0.7100 0.7280 0.7100 0.7200 26,550 -0.03(-4.61%)
Dec 05, 2012 0.7548 0.7548 0.7548 0.7548 0 -0.00(-0.03%)
Dec 03, 2012 0.7550 0.7550 0.7550 0 +0.05(+6.34%)
Nov 30, 2012 0.7100 0.7100 0.7100 0.7100 25,000 -0.00(-0.14%)
Nov 27, 2012 0.7110 0.7110 0.7110 0 +0.00(+0.00%)
Nov 26, 2012 0.7110 0.7110 0.7110 0.7110 750 -0.03(-3.92%)
Nov 20, 2012 0.7400 0.7400 0.7400 0 +0.03(+4.23%)
Nov 16, 2012 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 15, 2012 0.7100 0.7100 0.7100 0.7100 19,110 +0.00(+0.00%)
Nov 14, 2012 0.7100 0.7100 0.7100 0.7100 5,000 +0.00(+0.00%)
Nov 13, 2012 0.7100 0.7100 0.7100 0.7100 7,000 +0.01(+1.43%)
Nov 12, 2012 0.7110 0.7600 0.7000 0.7000 55,600 -0.01(-1.41%)
Nov 09, 2012 0.7700 0.7700 0.7100 0.7100 29,715 -0.09(-11.25%)
Nov 08, 2012 0.7700 0.8000 0.7601 0.8000 6,765 +0.00(+0.13%)
Nov 07, 2012 0.7800 0.7990 0.7601 0.7990 11,886 -0.00(-0.13%)
Nov 06, 2012 0.7710 0.8000 0.7710 0.8000 10,100 +0.01(+1.27%)
Nov 01, 2012 0.7900 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Oct 31, 2012 0.8000 0.8000 0.7900 0.8000 43,105 +0.00(+0.00%)
Oct 26, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 25, 2012 0.7905 0.8100 0.7905 0.8000 12,464 -0.04(-4.76%)
Oct 23, 2012 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Oct 18, 2012 0.8500 0.8500 0.8500 0.8500 0 +0.01(+0.59%)
Oct 17, 2012 0.8500 0.8750 0.8450 0.8450 7,500 +0.02(+1.81%)
Oct 16, 2012 0.8200 0.8500 0.7810 0.8300 37,900 -0.01(-1.19%)
Oct 15, 2012 0.8500 0.8500 0.8400 0.8400 2,850 +0.00(+0.00%)
Oct 12, 2012 0.8400 0.8400 0.8400 0.8400 500 -0.01(-1.18%)
Oct 11, 2012 0.8890 0.8890 0.8500 0.8500 12,000 -0.06(-6.59%)
Oct 10, 2012 0.9000 0.9100 0.8540 0.9100 21,560 +0.01(+1.11%)
Oct 09, 2012 0.8750 0.9200 0.8700 0.9000 11,526 +0.00(+0.00%)
Oct 08, 2012 0.8750 0.9000 0.8400 0.9000 10,580 +0.01(+0.56%)
Oct 06, 2012 0.8800 0.8950 0.8650 0.8950 14,800 +0.00(+0.00%)
Oct 05, 2012 0.8800 0.8950 0.8650 0.8950 14,800 +0.03(+3.47%)
Oct 04, 2012 0.8700 0.8800 0.8600 0.8650 15,700 +0.00(+0.00%)
Oct 02, 2012 0.8650 0.8650 0.8650 0 -0.01(-0.57%)
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.