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 (%)
Feb 22, 2016 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Feb 18, 2016 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Feb 16, 2016 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
Feb 09, 2016 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Feb 08, 2016 0.7500 0.8100 0.6500 0.7700 33,780 -0.06(-7.23%)
Feb 04, 2016 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Feb 02, 2016 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Feb 01, 2016 0.8300 0.8300 0.8300 0.8300 4,122 +0.00(+0.00%)
Jan 29, 2016 0.8300 0.8300 0.8300 0.8300 5,500 +0.00(+0.00%)
Jan 28, 2016 0.8300 0.8300 0.8300 0.8300 2,915 -0.02(-2.35%)
Jan 27, 2016 0.8751 0.8800 0.8500 0.8500 9,864 -0.02(-2.30%)
Jan 26, 2016 0.8700 0.8700 0.8700 0.8700 1,000 +0.00(+0.00%)
Jan 25, 2016 0.8700 0.8700 0.8700 0.8700 5,000 +0.00(+0.00%)
Jan 22, 2016 0.8850 0.8850 0.8700 0.8700 13,816 -0.07(-7.44%)
Jan 20, 2016 0.9399 0.9399 0.9399 0 -0.06(-6.01%)
Jan 15, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 14, 2016 0.9300 1.000 0.9300 1.000 26,713 +0.03(+3.09%)
Jan 13, 2016 0.9700 0.9700 0.9700 0.9700 2,500 -0.01(-0.51%)
Jan 12, 2016 0.9500 0.9800 0.9500 0.9750 21,700 +0.01(+0.52%)
Jan 11, 2016 0.9700 0.9700 0.9700 0.9700 1,000 +0.02(+2.11%)
Jan 08, 2016 0.9500 0.9500 0.9500 0.9500 1,000 -0.05(-5.00%)
Jan 07, 2016 1.000 1.000 1.000 1.000 6,500 +0.00(+0.00%)
Jan 06, 2016 0.9700 1.000 0.9700 1.000 31,586 +0.04(+4.17%)
Jan 05, 2016 0.9600 0.9600 0.9600 0.9600 7,000 -0.04(-4.00%)
Dec 31, 2015 1.000 1.000 1.000 0 +0.10(+11.11%)
Dec 28, 2015 0.9000 0.9000 0.9000 0 -0.10(-10.00%)
Dec 21, 2015 1.000 1.000 1.000 0 +0.14(+16.28%)
Dec 15, 2015 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Dec 09, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 08, 2015 0.9000 0.9000 0.9000 0.9000 7,500 +0.00(+0.00%)
Dec 07, 2015 0.9000 0.9000 0.9000 0.9000 1,900 -0.12(-11.76%)
Dec 04, 2015 1.020 1.020 1.020 1.020 100 -0.03(-2.86%)
Dec 03, 2015 0.9470 1.050 0.9470 1.050 86,051 +0.20(+23.53%)
Dec 02, 2015 0.8500 0.8500 0.8500 0.8500 6,900 -0.00(-0.12%)
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.