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, 2018 1.000 1.000 1.000 0 -0.04(-3.85%)
Dec 27, 2018 1.040 1.040 1.040 0 +0.04(+4.00%)
Dec 26, 2018 1.010 1.010 0.9500 1.000 14,901 -0.05(-4.76%)
Dec 24, 2018 1.050 1.050 1.050 8 +0.00(+0.00%)
Dec 21, 2018 0.9800 1.050 0.9800 1.050 900 +0.04(+3.96%)
Dec 20, 2018 1.070 1.070 0.9800 1.010 13,549 -0.13(-11.40%)
Dec 19, 2018 1.140 1.140 1.140 8 +0.00(+0.00%)
Dec 12, 2018 1.140 1.140 1.140 0 +0.00(+0.00%)
Dec 11, 2018 1.000 1.140 1.000 1.140 1,291 +0.00(+0.44%)
Dec 06, 2018 1.135 1.135 1.135 0 +0.00(+0.00%)
Nov 29, 2018 1.135 1.135 1.135 0 -0.05(-4.62%)
Nov 28, 2018 1.000 1.190 1.000 1.190 6,536 +0.19(+19.00%)
Nov 27, 2018 1.095 1.095 1.000 1.000 14,259 -0.15(-13.04%)
Nov 26, 2018 1.100 1.150 1.100 1.150 9,111 +0.05(+4.55%)
Nov 23, 2018 1.080 1.100 1.070 1.100 14,000 +0.00(+0.00%)
Nov 20, 2018 1.100 1.100 1.100 0 +0.30(+37.50%)
Nov 16, 2018 0.8000 0.8000 0.8000 0 -0.30(-27.27%)
Nov 13, 2018 1.100 1.100 1.100 0 -0.10(-8.33%)
Nov 08, 2018 1.200 1.200 1.200 0 +0.00(+0.00%)
Nov 07, 2018 1.200 1.200 1.120 1.200 7,364 +0.20(+20.00%)
Nov 06, 2018 1.000 1.000 1.000 1.000 989 -0.19(-15.97%)
Nov 05, 2018 1.050 1.190 1.000 1.190 24,389 -0.02(-1.65%)
Nov 02, 2018 1.230 1.230 1.180 1.210 28,100 -0.03(-2.42%)
Nov 01, 2018 1.240 1.240 1.240 1.240 1,000 +0.19(+18.10%)
Oct 31, 2018 1.050 1.050 1.050 1.050 9,380 +0.04(+3.81%)
Oct 30, 2018 1.012 1.012 1.012 1.012 476 -0.19(-15.71%)
Oct 29, 2018 1.250 1.250 1.100 1.200 1,972 +0.10(+9.09%)
Oct 26, 2018 1.020 1.100 1.020 1.100 30,100 +0.05(+4.76%)
Oct 25, 2018 1.050 1.050 1.050 83 +0.00(+0.00%)
Oct 24, 2018 1.050 1.050 1.050 73 +0.00(+0.00%)
Oct 22, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 19, 2018 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Oct 17, 2018 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 16, 2018 1.050 1.050 1.050 1.050 7,300 +0.00(+0.00%)
Oct 15, 2018 1.050 1.075 1.050 1.050 565 +0.05(+5.00%)
Oct 11, 2018 1.000 1.000 1.000 0 -0.03(-2.91%)
Oct 10, 2018 0.9820 1.030 0.9700 1.030 2,050 +0.03(+3.00%)
Oct 09, 2018 1.000 1.000 1.000 1.000 3,950 -0.01(-0.99%)
Oct 08, 2018 0.9700 1.010 0.9700 1.010 1,300 +0.01(+1.00%)
Oct 05, 2018 1.080 1.110 1.000 1.000 17,400 -0.08(-7.41%)
Oct 04, 2018 1.040 1.080 1.040 1.080 17,855 +0.09(+9.09%)
Oct 03, 2018 0.9900 0.9900 0.9900 0.9900 850 +0.00(+0.00%)
Oct 02, 2018 0.9800 0.9900 0.9750 0.9900 37,773 +0.00(+0.00%)
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.