Other OTC - Delayed Quote USD

Pharma-Bio Serv, Inc. (PBSV)

0.7350 0.0000 (0.00%)
At close: April 25 at 1:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Apr 25, 2024 0.7500 0.7500 0.7400 0.7400 0.7400 5,300
Apr 24, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Apr 22, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 1,200
Apr 19, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 18, 2024 0.7500 0.8000 0.7500 0.8000 0.8000 7,000
Apr 17, 2024 0.7200 0.7500 0.6500 0.7500 0.7500 14,200
Apr 16, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 15, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 12, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 11, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 100
Apr 10, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Apr 9, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Apr 8, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 300
Apr 5, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Apr 4, 2024 0.7700 0.8100 0.7700 0.8100 0.8100 8,300
Apr 3, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 400
Apr 2, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Apr 1, 2024 0.8300 0.8300 0.7900 0.7900 0.7900 500
Mar 28, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Mar 27, 2024 0.7900 0.8500 0.7700 0.8500 0.8500 2,000
Mar 26, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Mar 25, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Mar 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 1,100
Mar 21, 2024 0.8500 0.8500 0.8000 0.8000 0.8000 1,400
Mar 20, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Mar 19, 2024 0.8400 0.9000 0.7200 0.7900 0.7900 25,100
Mar 18, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 700
Mar 15, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 500
Mar 14, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Mar 13, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Mar 12, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 1,000
Mar 11, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 8, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,300
Mar 7, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 2,100
Mar 6, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 5, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Mar 4, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 6,400
Mar 1, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Feb 29, 2024 0.9100 0.9200 0.9100 0.9200 0.9200 18,200
Feb 28, 2024 0.9200 0.9200 0.9000 0.9000 0.9000 6,200
Feb 27, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 1,000
Feb 26, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 100
Feb 23, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 100
Feb 22, 2024 0.9200 0.9600 0.9200 0.9600 0.9600 2,800
Feb 21, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Feb 20, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Feb 16, 2024 0.9300 0.9700 0.9300 0.9700 0.9700 2,600
Feb 15, 2024 0.9300 0.9300 0.9200 0.9200 0.9200 2,300
Feb 14, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Feb 13, 2024 0.9300 0.9300 0.9200 0.9200 0.9200 1,500
Feb 12, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Feb 9, 2024 1.0000 1.0000 0.9800 0.9800 0.9800 2,500
Feb 8, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Feb 7, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Feb 6, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Feb 5, 2024 0.8500 0.9500 0.8500 0.9200 0.9200 1,300
Feb 2, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 4,200
Feb 1, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jan 31, 2024 0.9800 0.9800 0.9100 0.9600 0.9600 12,500
Jan 30, 2024 1.0000 1.0700 0.8700 0.9100 0.9100 22,000
Jan 29, 2024 0.0750 Dividend
Jan 29, 2024 1.0000 1.0800 0.9700 1.0700 1.0700 11,000
Jan 26, 2024 1.0200 1.0500 1.0000 1.0400 0.9650 46,500
Jan 25, 2024 1.0300 1.0300 0.9700 1.0000 0.9279 2,800
Jan 24, 2024 0.9900 1.0200 0.8800 0.8800 0.8165 10,000
Jan 23, 2024 1.0400 1.0400 1.0400 1.0400 0.9650 -
Jan 22, 2024 0.9100 1.0400 0.8600 1.0400 0.9650 7,400
Jan 19, 2024 1.0000 1.0000 1.0000 1.0000 0.9279 500
Jan 18, 2024 1.0500 1.0500 1.0500 1.0500 0.9743 -
Jan 17, 2024 1.0500 1.0500 1.0500 1.0500 0.9743 -
Jan 16, 2024 1.0500 1.0500 1.0500 1.0500 0.9743 3,800
Jan 12, 2024 0.9500 1.0500 0.9500 1.0500 0.9743 2,400
Jan 11, 2024 0.9100 1.0300 0.9100 1.0000 0.9279 5,200
Jan 10, 2024 1.0500 1.0500 0.8500 0.8500 0.7887 5,300
Jan 9, 2024 1.0700 1.0800 0.9000 0.9000 0.8351 11,300
Jan 8, 2024 1.0200 1.0700 1.0200 1.0700 0.9928 2,000
Jan 5, 2024 1.0600 1.0600 1.0500 1.0600 0.9836 2,200
Jan 4, 2024 1.0000 1.0000 1.0000 1.0000 0.9279 -
Jan 3, 2024 1.0000 1.0000 1.0000 1.0000 0.9279 3,900
Jan 2, 2024 1.0500 1.0500 1.0500 1.0500 0.9743 -
Dec 29, 2023 1.0500 1.0500 1.0500 1.0500 0.9743 -
Dec 28, 2023 0.9400 1.0500 0.9400 1.0500 0.9743 11,400
Dec 27, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 -
Dec 26, 2023 1.0400 1.0400 1.0000 1.0000 0.9279 1,700
Dec 22, 2023 1.0200 1.0900 1.0200 1.0900 1.0114 18,900
Dec 21, 2023 0.9200 1.0000 0.9200 1.0000 0.9279 23,000
Dec 20, 2023 0.9100 0.9100 0.9100 0.9100 0.8444 800
Dec 19, 2023 1.0000 1.0000 0.8600 0.9800 0.9093 600
Dec 18, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 -
Dec 15, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 -
Dec 14, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 -
Dec 13, 2023 0.9100 1.0000 0.9100 1.0000 0.9279 300
Dec 12, 2023 0.8900 1.0000 0.8900 1.0000 0.9279 21,400
Dec 11, 2023 0.9400 0.9400 0.9400 0.9400 0.8722 -
Dec 8, 2023 0.9400 0.9400 0.9400 0.9400 0.8722 200
Dec 7, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 -
Dec 6, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 -
Dec 5, 2023 0.8300 1.0000 0.8300 1.0000 0.9279 2,000
Dec 4, 2023 1.0000 1.0000 0.8300 0.8300 0.7701 600
Dec 1, 2023 0.8200 0.8500 0.8200 0.8500 0.7887 4,700
Nov 30, 2023 0.8100 0.9000 0.8100 0.8900 0.8258 8,100
Nov 29, 2023 0.8700 0.9000 0.8700 0.9000 0.8351 1,400
Nov 28, 2023 0.8100 0.9200 0.7600 0.8500 0.7887 10,900
Nov 27, 2023 0.9300 0.9300 0.8200 0.8200 0.7609 4,000
Nov 24, 2023 0.8500 0.8500 0.8500 0.8500 0.7887 -
Nov 22, 2023 0.8500 0.8500 0.8500 0.8500 0.7887 -
Nov 21, 2023 0.8100 0.9200 0.8100 0.8500 0.7887 32,000
Nov 20, 2023 0.9800 0.9800 0.9800 0.9800 0.9093 -
Nov 17, 2023 0.9800 0.9800 0.9800 0.9800 0.9093 200
Nov 16, 2023 0.8200 0.8200 0.8200 0.8200 0.7609 400
Nov 15, 2023 0.9800 0.9800 0.9800 0.9800 0.9093 200
Nov 14, 2023 0.9300 0.9300 0.9300 0.9300 0.8629 -
Nov 13, 2023 1.0000 1.0000 0.8300 0.9300 0.8629 4,200
Nov 10, 2023 0.9300 0.9300 0.9300 0.9300 0.8629 -
Nov 9, 2023 0.8300 0.9300 0.7200 0.9300 0.8629 23,900
Nov 8, 2023 0.9400 0.9400 0.9400 0.9400 0.8722 -
Nov 7, 2023 0.7200 0.9500 0.7200 0.9400 0.8722 4,200
Nov 6, 2023 0.8600 0.8600 0.8600 0.8600 0.7980 100
Nov 3, 2023 0.9900 0.9900 0.8600 0.8600 0.7980 4,600
Nov 2, 2023 0.8500 0.8500 0.8500 0.8500 0.7887 -
Nov 1, 2023 0.8500 0.8500 0.8500 0.8500 0.7887 -
Oct 31, 2023 0.8100 0.8500 0.7200 0.8500 0.7887 10,900
Oct 30, 2023 0.8500 0.8500 0.8500 0.8500 0.7887 200
Oct 27, 2023 0.8500 0.8500 0.8500 0.8500 0.7887 -
Oct 26, 2023 0.8100 0.8500 0.8100 0.8500 0.7887 5,600
Oct 25, 2023 0.8500 0.8500 0.8500 0.8500 0.7887 -
Oct 24, 2023 0.8500 0.8500 0.8500 0.8500 0.7887 2,500
Oct 23, 2023 0.8700 0.8700 0.8500 0.8600 0.7980 2,400
Oct 20, 2023 0.8700 0.8700 0.8700 0.8700 0.8073 500
Oct 19, 2023 0.8800 0.8800 0.8800 0.8800 0.8165 400
Oct 18, 2023 0.9200 0.9200 0.9200 0.9200 0.8537 -
Oct 17, 2023 0.9200 0.9200 0.9200 0.9200 0.8537 -
Oct 16, 2023 0.9300 0.9300 0.9200 0.9200 0.8537 10,000
Oct 13, 2023 0.9600 0.9600 0.9200 0.9200 0.8537 1,000
Oct 12, 2023 0.9500 0.9500 0.9500 0.9500 0.8815 -
Oct 11, 2023 0.9100 0.9500 0.9100 0.9500 0.8815 5,200
Oct 10, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 -
Oct 9, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 -
Oct 6, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 -
Oct 5, 2023 1.0200 1.0200 0.9000 0.9000 0.8351 500
Oct 4, 2023 0.9800 0.9800 0.9800 0.9800 0.9093 100
Oct 3, 2023 0.9800 0.9800 0.9800 0.9800 0.9093 -
Oct 2, 2023 1.0300 1.0300 0.9800 0.9800 0.9093 1,400
Sep 29, 2023 1.0300 1.0300 1.0300 1.0300 0.9557 -
Sep 28, 2023 1.0300 1.0300 1.0300 1.0300 0.9557 -
Sep 27, 2023 0.9900 1.0300 0.9900 1.0300 0.9557 5,000
Sep 26, 2023 1.0300 1.0300 0.9600 1.0000 0.9279 400
Sep 25, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 100
Sep 22, 2023 0.9800 1.0000 0.9800 1.0000 0.9279 1,100
Sep 21, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 -
Sep 20, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 -
Sep 19, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 -
Sep 18, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 300
Sep 15, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 1,500
Sep 14, 2023 0.9900 0.9900 0.9200 0.9200 0.8537 2,900
Sep 13, 2023 0.9800 0.9800 0.9800 0.9800 0.9093 -
Sep 12, 2023 0.9800 0.9800 0.9800 0.9800 0.9093 1,700
Sep 11, 2023 0.9800 0.9800 0.9800 0.9800 0.9093 -
Sep 8, 2023 0.9800 0.9800 0.9800 0.9800 0.9093 300
Sep 7, 2023 0.8900 0.8900 0.8900 0.8900 0.8258 -
Sep 6, 2023 0.9500 0.9600 0.8700 0.8900 0.8258 12,500
Sep 5, 2023 0.9700 0.9700 0.9700 0.9700 0.9000 200
Sep 1, 2023 1.0200 1.0200 1.0200 1.0200 0.9464 -
Aug 31, 2023 1.0300 1.0300 1.0200 1.0200 0.9464 400
Aug 30, 2023 0.9900 0.9900 0.9900 0.9900 0.9186 100
Aug 29, 2023 1.0800 1.0800 1.0800 1.0800 1.0021 200
Aug 28, 2023 0.8500 0.8500 0.8500 0.8500 0.7887 200
Aug 25, 2023 1.0000 1.0500 0.9300 0.9300 0.8629 13,100
Aug 24, 2023 0.8700 1.0300 0.8700 1.0300 0.9557 500
Aug 23, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 1,800
Aug 22, 2023 1.0800 1.0800 1.0800 1.0800 1.0021 -
Aug 21, 2023 0.9200 1.0800 0.9200 1.0800 1.0021 8,800
Aug 18, 2023 0.9200 0.9700 0.9200 0.9700 0.9000 1,100
Aug 17, 2023 0.9800 0.9800 0.9800 0.9800 0.9093 -
Aug 16, 2023 0.9800 0.9800 0.9800 0.9800 0.9093 600
Aug 15, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 500
Aug 14, 2023 1.0000 1.0000 0.9900 0.9900 0.9186 1,100
Aug 11, 2023 0.9100 0.9100 0.9000 0.9000 0.8351 3,400
Aug 10, 2023 0.9700 0.9700 0.9500 0.9500 0.8815 1,100
Aug 9, 2023 0.9200 0.9200 0.9200 0.9200 0.8537 -
Aug 8, 2023 1.0000 1.0000 0.9200 0.9200 0.8537 8,200
Aug 7, 2023 1.0100 1.0100 1.0000 1.0000 0.9279 500
Aug 4, 2023 1.0300 1.0300 1.0000 1.0000 0.9279 1,000
Aug 3, 2023 1.0400 1.0400 1.0400 1.0400 0.9650 1,000
Aug 2, 2023 0.9100 0.9100 0.9100 0.9100 0.8444 300
Aug 1, 2023 1.0700 1.0700 0.9000 0.9000 0.8351 11,100
Jul 31, 2023 1.1000 1.1000 1.0700 1.0700 0.9928 500
Jul 28, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 200
Jul 27, 2023 0.9500 0.9500 0.9500 0.9500 0.8815 -
Jul 26, 2023 0.9600 0.9600 0.9500 0.9500 0.8815 500
Jul 25, 2023 0.9700 0.9900 0.9700 0.9900 0.9186 300
Jul 24, 2023 1.0500 1.0500 0.9800 0.9800 0.9093 500
Jul 21, 2023 0.9700 1.0300 0.9700 1.0300 0.9557 500
Jul 20, 2023 1.0500 1.0500 1.0100 1.0100 0.9372 1,700
Jul 19, 2023 1.0000 1.0000 0.9100 0.9100 0.8444 300
Jul 18, 2023 1.0000 1.0000 1.0000 1.0000 0.9279 -
Jul 17, 2023 0.8000 1.0000 0.8000 1.0000 0.9279 1,200
Jul 14, 2023 0.8900 0.9000 0.8400 0.8400 0.7794 10,000
Jul 13, 2023 0.7900 0.8900 0.7900 0.8900 0.8258 1,100
Jul 12, 2023 0.9000 0.9000 0.8800 0.8800 0.8165 500
Jul 11, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 200
Jul 10, 2023 0.7900 0.7900 0.7900 0.7900 0.7330 400
Jul 7, 2023 0.8800 0.8800 0.7800 0.7800 0.7237 600
Jul 6, 2023 0.8800 0.8800 0.8800 0.8800 0.8165 300
Jul 5, 2023 0.8900 0.8900 0.8600 0.8900 0.8258 12,700
Jul 3, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 -
Jun 30, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 300
Jun 29, 2023 0.8700 0.8700 0.8700 0.8700 0.8073 200
Jun 28, 2023 0.9100 0.9100 0.9100 0.9100 0.8444 -
Jun 27, 2023 0.9600 0.9600 0.8500 0.9100 0.8444 2,000
Jun 26, 2023 0.9500 0.9500 0.9500 0.9500 0.8815 100
Jun 23, 2023 0.9400 0.9400 0.9400 0.9400 0.8722 600
Jun 22, 2023 0.8800 0.8800 0.8800 0.8800 0.8165 -
Jun 21, 2023 0.8800 0.8800 0.8800 0.8800 0.8165 -
Jun 20, 2023 0.9100 0.9100 0.8800 0.8800 0.8165 600
Jun 16, 2023 0.9000 0.9100 0.9000 0.9100 0.8444 400
Jun 15, 2023 0.9000 0.9000 0.8800 0.8800 0.8165 600
Jun 14, 2023 0.8800 0.8800 0.8800 0.8800 0.8165 100
Jun 13, 2023 0.9400 0.9400 0.8800 0.9400 0.8722 5,600
Jun 12, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 2,000
Jun 9, 2023 0.9000 0.9000 0.9000 0.9000 0.8351 -
Jun 8, 2023 0.8100 0.9000 0.8100 0.9000 0.8351 300
Jun 7, 2023 0.9300 0.9300 0.9200 0.9200 0.8537 600
Jun 6, 2023 0.9400 0.9400 0.9400 0.9400 0.8722 -
Jun 5, 2023 0.9400 0.9400 0.9400 0.9400 0.8722 1,100
Jun 2, 2023 0.8000 0.8000 0.8000 0.8000 0.7423 -
Jun 1, 2023 0.8000 0.8000 0.8000 0.8000 0.7423 -
May 31, 2023 0.8000 0.8000 0.7700 0.8000 0.7423 1,600
May 30, 2023 0.9200 0.9200 0.7900 0.8000 0.7423 5,000
May 26, 2023 0.9100 0.9100 0.9100 0.9100 0.8444 -
May 25, 2023 0.9100 0.9100 0.9100 0.9100 0.8444 -
May 24, 2023 0.9100 0.9100 0.9100 0.9100 0.8444 -
May 23, 2023 0.9100 0.9100 0.9100 0.9100 0.8444 3,300
May 22, 2023 0.9200 0.9200 0.8100 0.9000 0.8351 18,200
May 19, 2023 0.9500 0.9500 0.9500 0.9500 0.8815 -
May 18, 2023 0.9500 0.9500 0.9500 0.9500 0.8815 -
May 17, 2023 0.9600 0.9600 0.9500 0.9500 0.8815 2,200
May 16, 2023 0.9700 0.9700 0.9700 0.9700 0.9000 -
May 15, 2023 0.9700 0.9700 0.9700 0.9700 0.9000 -
May 12, 2023 1.0400 1.0400 0.9100 0.9700 0.9000 5,600
May 11, 2023 1.0500 1.0500 1.0300 1.0300 0.9557 1,200
May 10, 2023 1.0000 1.0200 1.0000 1.0000 0.9279 700
May 9, 2023 1.0000 1.0000 0.9900 0.9900 0.9186 1,500
May 8, 2023 0.8400 1.0300 0.8400 1.0200 0.9464 1,400
May 5, 2023 0.9100 1.0300 0.9100 1.0100 0.9372 10,100
May 4, 2023 0.9300 0.9300 0.9300 0.9300 0.8629 700
May 3, 2023 1.0300 1.0300 1.0300 1.0300 0.9557 2,200
May 2, 2023 1.0300 1.0300 1.0300 1.0300 0.9557 200
May 1, 2023 0.9400 1.0200 0.9400 1.0100 0.9372 10,600
Apr 28, 2023 1.0200 1.0200 1.0200 1.0200 0.9464 4,800
Apr 27, 2023 1.0300 1.0300 1.0300 1.0300 0.9557 -