Pharma-Bio Serv Inc (OP:PBSV)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.5406 | 0.5406 | 0.5406 | 0.5406 | 100 | -0.00(-0.72%) |
| Jan 27, 2026 | 0.5445 | 0 | +0.08(+17.60%) | |||
| Jan 26, 2026 | 0.4620 | 0.4630 | 0.4600 | 0.4630 | 22,420 | +0.00(+0.09%) |
| Jan 23, 2026 | 0.4601 | 0.4770 | 0.4601 | 0.4626 | 4,066 | -0.08(-14.33%) |
| Jan 20, 2026 | 0.5400 | 2 | +0.00(+0.00%) | |||
| Jan 16, 2026 | 0.4600 | 0.5400 | 0.4600 | 0.5400 | 12,000 | +0.04(+7.40%) |
| Jan 14, 2026 | 0.5028 | 11 | -0.02(-3.08%) | |||
| Jan 13, 2026 | 0.5451 | 0.5451 | 0.5188 | 0.5188 | 21,013 | -0.02(-3.48%) |
| Jan 12, 2026 | 0.5451 | 0.5451 | 0.5375 | 0.5375 | 2,429 | -0.00(-0.65%) |
| Jan 08, 2026 | 0.5410 | 33 | +0.00(+0.15%) | |||
| Jan 05, 2026 | 0.5402 | 0 | -0.06(-9.97%) | |||
| Dec 30, 2025 | 0.6000 | 0 | +0.06(+11.63%) | |||
| Dec 29, 2025 | 0.5385 | 0.5385 | 0.5375 | 0.5375 | 2,956 | -0.04(-7.33%) |
| Dec 22, 2025 | 0.5800 | 2 | +0.04(+7.71%) | |||
| Dec 18, 2025 | 0.5385 | 0 | -0.01(-2.45%) | |||
| Dec 12, 2025 | 0.5520 | 10 | -0.01(-1.25%) | |||
| Dec 11, 2025 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 2,000 | +0.01(+0.94%) |
| Dec 10, 2025 | 0.5538 | 0.5538 | 0.5538 | 0.5538 | 4,045 | +0.01(+2.56%) |
| Dec 03, 2025 | 0.5400 | 0 | -0.04(-6.72%) | |||
| Nov 25, 2025 | 0.5789 | 0 | +0.03(+5.54%) | |||
| Nov 21, 2025 | 0.5485 | 0 | +0.01(+2.05%) | |||
| Nov 19, 2025 | 0.5375 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2025 | 0.5375 | 0 | -0.06(-10.42%) | |||
| Nov 14, 2025 | 0.5700 | 0.6000 | 0.5605 | 0.6000 | 3,200 | +0.06(+11.63%) |
| Nov 06, 2025 | 0.5375 | 0 | -0.00(-0.46%) | |||
| Nov 05, 2025 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 2,000 | -0.01(-1.82%) |
| Nov 04, 2025 | 0.5580 | 0.5700 | 0.5400 | 0.5500 | 4,941 | +0.00(+0.00%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.