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 (%)
Nov 30, 2017 0.5460 0.5500 0.5200 0.5200 14,950 +0.00(+0.00%)
Nov 27, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 24, 2017 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Nov 20, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Nov 14, 2017 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Nov 13, 2017 0.5049 0.5175 0.5049 0.5100 14,012 +0.01(+2.00%)
Nov 10, 2017 0.5050 0.5050 0.5000 0.5000 17,300 +0.00(+0.00%)
Nov 07, 2017 0.5000 0.5000 0.5000 0 -0.01(-1.92%)
Nov 06, 2017 0.5098 0.5098 0.5098 0.5098 2,700 +0.05(+10.83%)
Nov 03, 2017 0.5100 0.5100 0.4600 0.4600 40,287 -0.04(-8.00%)
Nov 02, 2017 0.5000 0.5000 0.5000 0.5000 311 +0.00(+0.00%)
Nov 01, 2017 0.5000 0.5000 0.5000 0.5000 13,799 +0.00(+0.00%)
Oct 31, 2017 0.5000 0.5000 0.5000 0.5000 2,672 +0.05(+11.09%)
Oct 27, 2017 0.4501 0.4501 0.4501 1 +0.01(+2.30%)
Oct 26, 2017 0.4500 0.4500 0.4400 0.4400 22,700 -0.01(-2.22%)
Oct 25, 2017 0.4500 0.4500 0.4500 0.4500 10,200 +0.05(+12.39%)
Oct 20, 2017 0.4004 0.4004 0.4004 0 -0.01(-2.37%)
Oct 19, 2017 0.4200 0.4200 0.4101 0.4101 35,000 -0.02(-4.63%)
Oct 17, 2017 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Oct 12, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 11, 2017 0.4000 0.4000 0.4000 0.4000 101,715 +0.00(+0.00%)
Oct 10, 2017 0.4000 0.4000 0.4000 0.4000 30,000 +0.00(+0.00%)
Oct 09, 2017 0.4001 0.4001 0.4000 0.4000 55,090 -0.05(-11.11%)
Oct 06, 2017 0.3999 0.4999 0.3999 0.4500 25,000 +0.12(+38.46%)
Sep 26, 2017 0.3250 0.3250 0.3250 0 -0.08(-18.75%)
Sep 25, 2017 0.4000 0.4000 0.4000 0.4000 40,195 -0.04(-10.03%)
Sep 20, 2017 0.4446 0.4446 0.4446 39 +0.07(+20.13%)
Sep 14, 2017 0.3701 0.3701 0.3701 0 -0.16(-30.17%)
Sep 13, 2017 0.5300 0.5300 0.5300 0.5300 1,850 +0.02(+3.92%)
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.