Pharma-Bio Serv Inc (OP:PBSV)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 3,000 | -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%) |
| Nov 03, 2025 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,800 | +0.01(+1.85%) |
| Oct 31, 2025 | 0.6000 | 0.6500 | 0.5400 | 0.5400 | 8,158 | +0.00(+0.00%) |
| Oct 30, 2025 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,000 | -0.11(-16.92%) |
| Oct 24, 2025 | 0.6500 | 68 | +0.11(+20.75%) | |||
| Oct 23, 2025 | 0.5550 | 0.5550 | 0.5383 | 0.5383 | 8,736 | -0.07(-11.75%) |
| Oct 22, 2025 | 0.6301 | 0.6450 | 0.5382 | 0.6100 | 19,687 | -0.03(-4.69%) |
| Oct 20, 2025 | 0.6400 | 0 | +0.03(+4.47%) | |||
| Oct 17, 2025 | 0.6126 | 0.6126 | 0.6126 | 0.6126 | 100 | +0.00(+0.38%) |
| Oct 14, 2025 | 0.6103 | 0 | +0.01(+1.70%) | |||
| Oct 09, 2025 | 0.6001 | 11 | -0.09(-13.03%) | |||
| Oct 08, 2025 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,700 | +0.00(+0.00%) |
| Oct 03, 2025 | 0.6900 | 10 | +0.07(+11.29%) |
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.