Pharma Bio Serv Inc (QB) (PBSV)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.036875 | 7.96651363759 | 0.462875 | 0.5 | 0.4398 | 2712 | 0.49982147 | CS |
| 4 | 0.1195 | 31.4266929652 | 0.38025 | 0.50995 | 0.3451 | 3423 | 0.45355281 | CS |
| 12 | -0.08125 | -13.9845094664 | 0.581 | 0.6442 | 0.3451 | 10947 | 0.57920857 | CS |
| 26 | -0.055 | -9.91437584498 | 0.55475 | 0.6442 | 0.3127 | 7670 | 0.56785994 | CS |
| 52 | -0.22325 | -30.8782849239 | 0.723 | 0.8 | 0.3127 | 5703 | 0.59174305 | CS |
| 156 | -0.42025 | -45.6793478261 | 0.92 | 1.2 | 0.3127 | 5349 | 0.81396773 | CS |
| 260 | -0.36025 | -41.8895348837 | 0.86 | 2.34 | 0.3127 | 7944 | 1.01723433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925160 | 0.49975 | 0 | 0.00 | 0.49975 | 0.49975 | 0.49975 | 0 |
| 1744838760 | 0.49975 | 0 | 0.00 | 0.49975 | 0.49975 | 0.49975 | 0 |
| 1744752360 | 0.49975 | 0 | 0.00 | 0.4998 | 0.4998 | 0.49975 | 1400 |
| 1744666140 | 0.49975 | -0.00025 | -0.05 | 0.4398 | 0.4998 | 0.4398 | 4410 |
| 1744406940 | 0.5 | 0.037125 | 8.02 | 0.462875 | 0.5 | 0.462875 | 2326 |
| 1744320420 | 0.462875 | 0 | 0.00 | 0.462875 | 0.462875 | 0.462875 | 0 |
| 1744234020 | 0.462875 | 0 | 0.00 | 0.462875 | 0.462875 | 0.462875 | 0 |
| 1744147620 | 0.462875 | 0 | 0.00 | 0.462875 | 0.462875 | 0.462875 | 0 |
| 1744061220 | 0.462875 | -0.017025 | -3.55 | 0.375 | 0.50995 | 0.37 | 5314 |
| 1743802020 | 0.4799 | -0.02 | -4.00 | 0.4856 | 0.4856 | 0.4799 | 800 |
| 1743715440 | 0.4999 | -0.0001 | -0.02 | 0.4999 | 0.4999 | 0.4999 | 400 |
| 1743629040 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 220 |
| 1743542580 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1743456180 | 0.5 | 0.07 | 16.28 | 0.3451 | 0.5 | 0.3451 | 5530 |
| 1743197340 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 429 |
| 1743110880 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.42 | 8200 |
| 1743024540 | 0.42 | 0.02 | 5.00 | 0.43 | 0.43 | 0.4099999 | 5786 |
| 1742937960 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1742851560 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1742592360 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1742505960 | 0.4 | -0.03 | -6.98 | 0.38025 | 0.4 | 0.38025 | 6261 |
| 1742419800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1742333400 | 0.43 | -0.12 | -21.82 | 0.43 | 0.43 | 0.43 | 1358 |
| 1742246400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1741987200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1741900800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1741814400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1741728000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1741641600 | 0.55 | 0.075 | 15.79 | 0.55 | 0.55 | 0.55 | 1522 |
| 1741386000 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 2105 |
| 1741299840 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1741213440 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 140 |
| 1741126800 | 0.48 | -0.04 | -7.69 | 0.48 | 0.48 | 0.48 | 432 |
| 1741040760 | 0.52 | -0.04 | -7.14 | 0.52 | 0.52 | 0.52 | 200 |
| 1740781260 | 0.56 | -0.04 | -6.67 | 0.56 | 0.56 | 0.56 | 8928 |
| 1740694800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1740608400 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6298 | 0.581525 | 44653 |
| 1740522000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1740435600 | 0.59 | 0.0085 | 1.46 | 0.573 | 0.59 | 0.573 | 700 |
| 1740176400 | 0.5815 | -0.008 | -1.36 | 0.5895 | 0.59 | 0.5815 | 24432 |
| 1740090480 | 0.5895 | 0.01235 | 2.14 | 0.5401 | 0.5895 | 0.54 | 6375 |
| 1740003960 | 0.57715 | 0.03665 | 6.78 | 0.57715 | 0.57715 | 0.57715 | 100 |
| 1739917740 | 0.5405 | -0.0495 | -8.39 | 0.59 | 0.59 | 0.5405 | 8400 |
| 1739572020 | 0.59 | 0.0220001 | 3.87 | 0.59 | 0.59 | 0.59 | 9140 |
| 1739485320 | 0.5679999 | -0.011 | -1.90 | 0.59 | 0.59 | 0.5679999 | 5240 |
| 1739398920 | 0.579 | 0.001 | 0.17 | 0.575 | 0.579 | 0.575 | 400 |
| 1739312400 | 0.578 | 0 | 0.00 | 0.578 | 0.578 | 0.578 | 0 |
| 1739226000 | 0.578 | -0.012 | -2.03 | 0.5 | 0.578 | 0.5 | 1800 |
| 1738967160 | 0.59 | -0.00625 | -1.05 | 0.588 | 0.59 | 0.5 | 35779 |
| 1738880400 | 0.5962499 | 0.0034499 | 0.58 | 0.5955 | 0.6 | 0.585 | 2896 |
| 1738794000 | 0.5928 | -0.0122 | -2.02 | 0.6 | 0.6 | 0.5928 | 4700 |
| 1738708080 | 0.605 | 0.005 | 0.83 | 0.59 | 0.63 | 0.59 | 44548 |
| 1738621740 | 0.6 | 0 | 0.00 | 0.595 | 0.6 | 0.595 | 23201 |
| 1738362000 | 0.6 | 0 | 0.00 | 0.63 | 0.63 | 0.5909 | 12282 |
| 1738276080 | 0.6 | 0.014 | 2.39 | 0.58 | 0.6442 | 0.5 | 123039 |
| 1738189740 | 0.586 | 0 | 0.00 | 0.53 | 0.586 | 0.48 | 20370 |
| 1738103280 | 0.586 | 0.005 | 0.86 | 0.581 | 0.586 | 0.581 | 2006 |
| 1738016820 | 0.581 | 0 | 0.00 | 0.581 | 0.581 | 0.581 | 0 |
| 1737757620 | 0.581 | 0 | 0.00 | 0.581 | 0.581 | 0.581 | 0 |
| 1737671220 | 0.581 | -0.0015 | -0.26 | 0.581 | 0.581 | 0.581 | 1100 |
| 1737584640 | 0.5825 | 0.0025 | 0.43 | 0.583975 | 0.5884 | 0.5825 | 12696 |
| 1737498480 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
