Skip to main content

Pharma Bio Serv Inc (OP: PBSV )

0.6850 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 0.5100 0.5100 0.5100 0 -0.09(-15.00%)
Aug 31, 2017 0.6305 0.6305 0.6000 0.6000 19,049 -0.05(-7.19%)
Aug 30, 2017 0.6465 0.6465 0.6465 0.6465 500 +0.05(+7.74%)
Aug 25, 2017 0.6000 0.6000 0.6000 0 -0.08(-11.11%)
Aug 16, 2017 0.6750 0.6750 0.6750 0 +0.00(+0.00%)
Aug 08, 2017 0.6750 0.6750 0.6750 0 -0.01(-2.17%)
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.