Pharma Bio Serv Inc (OP:PBSV)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.4900 | 50 | -0.02(-4.80%) | |||
| Jun 12, 2025 | 0.5000 | 0.5147 | 0.5000 | 0.5147 | 82,019 | +0.04(+8.29%) |
| Jun 11, 2025 | 0.5000 | 0.5000 | 0.4753 | 0.4753 | 2,350 | -0.02(-4.94%) |
| Jun 10, 2025 | 0.5000 | 0.5000 | 0.4687 | 0.5000 | 11,598 | -0.08(-14.47%) |
| Jun 09, 2025 | 0.5846 | 0.5846 | 0.5846 | 0.5846 | 400 | +0.10(+21.79%) |
| Jun 04, 2025 | 0.4800 | 50 | -0.02(-4.00%) | |||
| Jun 03, 2025 | 0.4701 | 0.5000 | 0.4701 | 0.5000 | 400 | +0.00(+0.00%) |
| May 30, 2025 | 0.5000 | 0 | -0.09(-15.25%) | |||
| May 29, 2025 | 0.4700 | 0.6130 | 0.4700 | 0.5900 | 17,371 | +0.16(+37.11%) |
| May 22, 2025 | 0.4303 | 75 | +0.00(+0.00%) | |||
| May 15, 2025 | 0.4303 | 0 | +0.00(+0.02%) | |||
| May 14, 2025 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 150 | -0.07(-13.96%) |
| May 13, 2025 | 0.5000 | 0.5000 | 0.4700 | 0.5000 | 21,236 | +0.00(+0.00%) |
| May 09, 2025 | 0.5000 | 0 | +0.08(+17.65%) | |||
| May 07, 2025 | 0.4250 | 0 | -0.07(-14.97%) | |||
| May 06, 2025 | 0.4998 | 0.4998 | 0.4878 | 0.4998 | 8,400 | +0.05(+11.61%) |
| May 01, 2025 | 0.4478 | 0 | -0.01(-2.65%) | |||
| Apr 28, 2025 | 0.4600 | 0 | -0.02(-4.17%) | |||
| Apr 25, 2025 | 0.4998 | 0.4998 | 0.4800 | 0.4800 | 1,300 | -0.01(-2.02%) |
| Apr 24, 2025 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 700 | +0.05(+11.34%) |
| Apr 23, 2025 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,358 | -0.02(-3.30%) |
| Apr 22, 2025 | 0.4998 | 0.4998 | 0.4550 | 0.4550 | 2,358 | -0.04(-8.96%) |
| Apr 21, 2025 | 0.4998 | 0.4998 | 0.4998 | 0.4998 | 500 | +0.00(+0.00%) |
| Apr 15, 2025 | 0.4998 | 0 | +0.00(+0.00%) | |||
| Apr 14, 2025 | 0.4398 | 0.4998 | 0.4398 | 0.4998 | 4,410 | -0.00(-0.04%) |
| Apr 11, 2025 | 0.4629 | 0.5000 | 0.4629 | 0.5000 | 2,326 | +0.04(+8.01%) |
| Apr 07, 2025 | 0.4629 | 50 | -0.02(-3.54%) | |||
| Apr 04, 2025 | 0.4856 | 0.4856 | 0.4799 | 0.4799 | 800 | -0.02(-4.00%) |
| Apr 03, 2025 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 400 | -0.00(-0.02%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
