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 (%)
Sep 30, 2015 1.020 1.020 1.020 0 +0.04(+4.08%)
Sep 25, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 24, 2015 0.9800 0.9800 0.9800 0.9800 9,400 +0.00(+0.00%)
Sep 21, 2015 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Sep 18, 2015 1.000 1.000 1.000 1.000 7,600 +0.02(+2.04%)
Sep 16, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 14, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 10, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 09, 2015 0.9800 0.9800 0.9800 0.9800 6,700 -0.06(-5.77%)
Sep 08, 2015 1.050 1.050 1.040 1.040 2,192 -0.01(-0.95%)
Sep 03, 2015 1.050 1.050 1.050 0 +0.05(+5.00%)
Sep 02, 2015 1.050 1.050 1.000 1.000 8,600 +0.08(+8.70%)
Sep 01, 2015 1.000 1.000 0.9200 0.9200 3,000 -0.11(-10.68%)
Aug 31, 2015 1.030 1.030 1.030 1.030 249 +0.09(+9.57%)
Aug 24, 2015 0.9400 0.9400 0.9400 0 -0.09(-8.74%)
Aug 21, 2015 1.000 1.030 1.000 1.030 2,100 +0.05(+4.57%)
Aug 20, 2015 0.9800 0.9850 0.9800 0.9850 7,300 -0.02(-1.50%)
Aug 19, 2015 1.010 1.010 1.000 1.000 6,476 -0.04(-3.85%)
Aug 13, 2015 1.040 1.040 1.040 0 +0.04(+4.00%)
Aug 10, 2015 1.000 1.000 1.000 13 +0.00(+0.00%)
Aug 04, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 03, 2015 1.010 1.010 1.000 1.000 3,000 +0.00(+0.00%)
Jul 30, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 29, 2015 1.000 1.000 1.000 1.000 2,642 +0.00(+0.00%)
Jul 28, 2015 1.000 1.000 1.000 1.000 3,858 +0.00(+0.00%)
Jul 27, 2015 1.000 1.010 1.000 1.000 7,192 +0.00(+0.00%)
Jul 24, 2015 1.000 1.000 1.000 1.000 15,550 +0.00(+0.00%)
Jul 22, 2015 1.000 1.000 1.000 0 -0.01(-0.99%)
Jul 20, 2015 1.010 1.010 1.010 0 -0.08(-7.34%)
Jul 17, 2015 1.090 1.090 1.090 1.090 1,150 +0.00(+0.00%)
Jul 16, 2015 1.080 1.090 1.080 1.090 850 +0.09(+9.00%)
Jul 09, 2015 1.000 1.000 1.000 0 -0.14(-12.28%)
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.