Pharma Bio Serv Inc (QB) Historical Data - PBSV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Pharma Bio Serv Inc (QB) (PBSV)
Pharma Bio Serv Inc (QB) (PBSV) Historical

Pharma Bio Serv Inc (QB) (PBSV)

0.735

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.035	5	0.7	0.75	0.7	3239	0.72872723	CS
4	-0.095	-11.4457831325	0.83	0.89	0.65	4598	0.77126553	CS
12	-0.115	-13.5294117647	0.85	0.995	0.65	4174	0.84214202	CS
26	-0.115	-13.5294117647	0.85	1.09	0.65	6487	0.93035407	CS
52	-0.20005	-21.3945778301	0.93505	1.11	0.65	4290	0.93102624	CS
156	-0.525	-41.6666666667	1.26	1.34	0.5808	6405	0.96804416	CS
260	-0.265	-26.5	1	2.34	0.5808	7835	1.05843579	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166700	0.735	0	0.00	0.735	0.735	0.735	0
1714080300	0.735	0.035	5.00	0.75	0.75	0.735	5317
1713994140	0.7	0	0.00	0.7	0.7	0.7	0
1713907740	0.7	0	0.00	0.7	0.7	0.7	0
1713821340	0.7	-0.1	-12.50	0.7	0.7	0.7	1161
1713561900	0.8	0	0.00	0.8	0.8	0.8	0
1713475500	0.8	0.05	6.67	0.75	0.8	0.75	7000
1713389100	0.75	-0.108	-12.59	0.723	0.75	0.65	14159
1713302760	0.858	0	0.00	0.858	0.858	0.858	0
1713216360	0.858	0	0.00	0.858	0.858	0.858	0
1712957160	0.858	0	0.00	0.858	0.858	0.858	0
1712870760	0.858	-0.032	-3.60	0.858	0.858	0.858	100
1712784000	0.89	0	0.00	0.89	0.89	0.89	0
1712697600	0.89	0	0.00	0.89	0.89	0.89	0
1712611200	0.89	0.08	9.88	0.89	0.89	0.89	323
1712352180	0.81	0	0.00	0.81	0.81	0.81	0
1712265780	0.81	0.02	2.53	0.77	0.81	0.77	8250
1712179740	0.79	0	0.00	0.79	0.79	0.79	0
1712093340	0.79	0	0.00	0.79	0.79	0.79	0
1712006940	0.79	-0.057	-6.73	0.83	0.83	0.79	477
1711660980	0.847	0	0.00	0.847	0.847	0.847	0
1711574580	0.847	0.047	5.87	0.79	0.847	0.765	1950
1711488480	0.8	0	0.00	0.8	0.8	0.8	0
1711402080	0.8	0	0.00	0.8	0.8	0.8	0
1711142880	0.8	0	0.00	0.8	0.8	0.8	1106
1711056240	0.8	0.006	0.76	0.848	0.848	0.8	1403
1710970140	0.794	0	0.00	0.794	0.794	0.794	0
1710883740	0.794	-0.047	-5.59	0.841	0.9	0.72	25086
1710796800	0.841	0.0005	0.06	0.841	0.841	0.841	746
1710537720	0.8405	-0.0495	-5.56	0.8405	0.8405	0.8405	500
1710451740	0.89	0	0.00	0.89	0.89	0.89	0
1710365340	0.89	0	0.00	0.89	0.89	0.89	0
1710278940	0.89	-0.01	-1.11	0.89	0.89	0.89	1001
1710195840	0.9	0	0.00	0.9	0.9	0.9	0
1709936640	0.9	0	0.00	0.9	0.9	0.9	1311
1709850360	0.9	0.0001	0.01	0.9	0.9	0.9	2130
1709763780	0.8999	0	0.00	0.8999	0.8999	0.8999	0
1709677380	0.8999	0	0.00	0.8999	0.8999	0.8999	0
1709590980	0.8999	-0.0201	-2.18	0.9	0.9	0.8999	6401
1709331840	0.92	0	0.00	0.92	0.92	0.92	0
1709245440	0.92	0.02	2.22	0.913	0.92	0.91	18186
1709159100	0.9	-0.06	-6.25	0.92	0.92	0.9	6196
1709072940	0.96	0.03	3.23	0.96	0.96	0.96	1000
1708986360	0.93	-0.03	-3.13	0.93	0.93	0.93	100
1708727340	0.96	0	0.00	0.96	0.96	0.96	0
1708640940	0.96	-0.0075	-0.78	0.92	0.96	0.92	2833
1708554180	0.9675	0	0.00	0.9675	0.9675	0.9675	0
1708467780	0.9675	0	0.00	0.9675	0.9675	0.9675	0
1708122180	0.9675	0.0475	5.16	0.93	0.9675	0.93	2550
1708036140	0.92	0	0.00	0.93	0.93	0.92	2320
1707949740	0.92	0	0.00	0.92	0.92	0.92	0
1707863340	0.92	-0.06	-6.12	0.932	0.932	0.92	1500
1707776400	0.98	0	0.00	0.98	0.98	0.98	0
1707517200	0.98	0.06	6.52	0.995	0.995	0.975	2500
1707431340	0.92	0	0.00	0.92	0.92	0.92	0
1707344940	0.92	0	0.00	0.92	0.92	0.92	0
1707258540	0.92	0	0.00	0.92	0.92	0.92	0
1707172140	0.92	-0.08	-8.00	0.85	0.95	0.85	1279
1706912580	1	0.041	4.28	1	1	1	4221
1706826540	0.959	0	0.00	0.959	0.959	0.959	0
1706740140	0.959	0.049	5.38	0.98	0.98	0.91	12500
1706653320	0.91	-0.16	-14.95	1	1.07	0.871	21971
1706567340	1.07	0.03	2.88	1	1.08	0.9725	10961

Pharma Bio Serv (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions