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 (%)
Jun 27, 2013 1.280 1.280 1.280 0 -0.01(-0.78%)
Jun 26, 2013 1.250 1.290 1.250 1.290 5,500 +0.00(+0.00%)
Jun 25, 2013 1.250 1.290 1.250 1.290 11,000 +0.00(+0.00%)
Jun 24, 2013 1.290 1.290 1.250 1.290 5,000 +0.00(+0.00%)
Jun 21, 2013 1.260 1.290 1.250 1.290 2,348 -0.02(-1.53%)
Jun 20, 2013 1.350 1.350 1.310 1.310 18,100 +0.01(+0.77%)
Jun 18, 2013 1.300 1.300 1.300 0 +0.05(+4.00%)
Jun 17, 2013 1.090 1.280 1.090 1.250 51,000 +0.10(+8.70%)
Jun 14, 2013 1.150 1.150 1.150 1.150 500 +0.03(+2.68%)
Jun 13, 2013 1.120 1.120 1.120 1.120 5,491 +0.00(+0.00%)
Jun 12, 2013 1.120 1.120 1.120 1.120 7,500 +0.02(+1.82%)
Jun 11, 2013 1.100 1.100 1.100 1.100 16,000 +0.00(+0.00%)
Jun 10, 2013 1.140 1.140 1.090 1.100 10,921 -0.06(-5.17%)
Jun 07, 2013 1.170 1.170 1.160 1.160 1,000 +0.02(+1.75%)
Jun 06, 2013 1.230 1.230 1.140 1.140 13,150 -0.06(-5.00%)
Jun 05, 2013 1.180 1.200 1.180 1.200 3,000 +0.02(+1.69%)
Jun 04, 2013 1.180 1.180 1.180 1.180 3,000 +0.03(+2.61%)
Jun 03, 2013 1.100 1.200 1.100 1.150 19,600 +0.05(+4.55%)
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%)
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.