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

Pharma Bio Serv Inc (OP: PBSV )

0.6850 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 20, 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 (%)
May 31, 2013 1.110 1.110 1.090 1.100 16,600 +0.00(+0.00%)
May 30, 2013 1.100 1.160 1.100 1.100 21,333 +0.00(+0.00%)
May 29, 2013 1.150 1.150 1.100 1.100 8,200 +0.02(+1.85%)
May 28, 2013 1.100 1.100 1.080 1.080 11,000 +0.01(+0.93%)
May 24, 2013 1.060 1.070 1.060 1.070 1,000 +0.00(+0.00%)
May 23, 2013 1.070 1.070 1.070 1.070 1,000 +0.05(+4.90%)
May 22, 2013 1.050 1.050 1.020 1.020 19,617 -0.05(-4.67%)
May 21, 2013 1.080 1.080 1.050 1.070 12,000 +0.07(+7.00%)
May 20, 2013 1.000 1.050 1.000 1.000 33,483 +0.00(+0.00%)
May 17, 2013 1.050 1.050 0.9600 1.000 99,138 -0.10(-9.09%)
May 16, 2013 1.070 1.100 1.070 1.100 1,000 +0.07(+6.80%)
May 14, 2013 1.030 1.030 1.030 0 +0.00(+0.00%)
May 13, 2013 1.030 1.030 1.030 1.030 3,000 +0.00(+0.00%)
May 10, 2013 1.030 1.030 1.030 1.030 3,000 +0.00(+0.00%)
May 09, 2013 1.030 1.030 1.030 1.030 21,000 +0.00(+0.00%)
May 08, 2013 1.030 1.030 1.030 1.030 15,500 +0.00(+0.00%)
May 07, 2013 1.030 1.030 1.030 1.030 17,500 +0.00(+0.00%)
May 06, 2013 1.030 1.060 1.030 1.030 75,000 +0.00(+0.00%)
May 03, 2013 1.020 1.030 1.020 1.030 35,000 +0.03(+3.00%)
May 02, 2013 1.020 1.020 1.000 1.000 173,089 +0.00(+0.00%)
Apr 30, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 29, 2013 1.040 1.050 0.9800 1.000 47,400 -0.05(-4.76%)
Apr 26, 2013 1.060 1.060 1.050 1.050 4,580 -0.01(-0.94%)
Apr 25, 2013 1.060 1.060 1.060 1.060 120 -0.01(-0.93%)
Apr 24, 2013 1.070 1.070 1.070 1.070 12,800 +0.00(+0.00%)
Apr 23, 2013 1.070 1.090 1.050 1.070 10,500 +0.03(+2.88%)
Apr 17, 2013 1.040 1.040 1.040 1.040 0 -0.06(-5.45%)
Apr 16, 2013 1.100 1.100 1.100 1.100 4,300 +0.00(+0.00%)
Apr 15, 2013 1.100 1.110 1.100 1.100 15,000 +0.04(+3.77%)
Apr 11, 2013 1.060 1.060 1.060 0 -0.04(-3.64%)
Apr 10, 2013 1.150 1.150 1.100 1.100 7,965 +0.00(+0.00%)
Apr 09, 2013 1.100 1.100 1.100 1.100 11,935 +0.00(+0.00%)
Apr 08, 2013 1.100 1.140 1.100 1.100 10,100 +0.00(+0.00%)
Apr 05, 2013 1.100 1.100 1.100 1.100 100 +0.01(+0.92%)
Apr 04, 2013 1.050 1.090 1.050 1.090 3,200 +0.04(+3.81%)
Apr 03, 2013 1.050 1.050 1.050 1.050 2,700 +0.03(+2.94%)
Apr 01, 2013 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 28, 2013 1.020 1.020 1.010 1.020 2,776 +0.01(+0.99%)
Mar 26, 2013 1.010 1.010 1.010 0 -0.07(-6.48%)
Mar 21, 2013 1.080 1.080 1.080 0 -0.01(-0.92%)
Mar 20, 2013 1.080 1.090 1.070 1.090 16,000 +0.08(+7.92%)
Mar 19, 2013 1.100 1.100 0.9800 1.010 143,576 -0.16(-13.68%)
Mar 18, 2013 1.200 1.200 1.170 1.170 7,433 -0.03(-2.50%)
Mar 15, 2013 1.180 1.200 1.180 1.200 14,500 +0.00(+0.00%)
Mar 14, 2013 1.240 1.240 1.200 1.200 1,500 +0.03(+2.56%)
Mar 13, 2013 1.200 1.200 1.170 1.170 32,000 -0.03(-2.50%)
Mar 12, 2013 1.240 1.240 1.170 1.200 49,950 -0.04(-3.23%)
Mar 11, 2013 1.200 1.240 1.200 1.240 10,750 -0.02(-1.59%)
Mar 07, 2013 1.260 1.260 1.260 0 -0.01(-0.79%)
Mar 06, 2013 1.270 1.270 1.270 1.270 275 -0.01(-0.78%)
Mar 05, 2013 1.280 1.280 1.280 1.280 6,606 -0.01(-0.78%)
Mar 04, 2013 1.200 1.330 1.200 1.290 15,325 +0.09(+7.50%)
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.