Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pharma Bio Serv Inc (OP: PBSV )

0.6999 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 28, 2020 0.8200 0.8200 0.8200 0.8200 502 -0.03(-3.53%)
May 27, 2020 0.8500 0.8500 0.8500 0.8500 862 +0.00(+0.00%)
May 26, 2020 0.8500 0.8500 0.8500 0.8500 230 +0.00(+0.00%)
May 21, 2020 0.8500 0.8500 0.8500 0 +0.03(+3.03%)
May 20, 2020 0.8200 0.8250 0.6208 0.8250 20,225 -0.03(-2.94%)
May 19, 2020 0.8500 0.8500 0.8500 0.8500 6,420 +0.00(+0.00%)
May 18, 2020 0.8500 0.8500 0.8500 0.8500 100 +0.00(+0.00%)
May 15, 2020 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
May 14, 2020 0.8500 0.8500 0.8500 0.8500 2,005 +0.00(+0.00%)
May 13, 2020 0.8500 0.8500 0.8500 0.8500 2,000 +0.00(+0.00%)
May 12, 2020 0.8300 0.8500 0.8300 0.8500 6,419 -0.02(-2.30%)
May 11, 2020 0.8700 0.8700 0.8700 70 +0.00(+0.00%)
May 08, 2020 0.8400 0.8700 0.8000 0.8700 12,000 +0.02(+2.35%)
May 07, 2020 0.8500 0.8500 0.8500 0.8500 2,800 +0.01(+1.19%)
May 05, 2020 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
May 04, 2020 0.8400 0.8500 0.8400 0.8500 5,025 +0.00(+0.00%)
Apr 30, 2020 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Apr 29, 2020 0.8500 0.8500 0.8400 0.8400 4,507 -0.01(-1.18%)
Apr 28, 2020 0.8500 0.8500 0.8500 0.8500 16,127 +0.00(+0.00%)
Apr 27, 2020 0.8500 0.8500 0.8500 0.8500 31,522 +0.00(+0.00%)
Apr 24, 2020 0.8500 0.8500 0.8500 0.8500 10,100 +0.00(+0.00%)
Apr 23, 2020 0.8500 0.8500 0.8500 0.8500 11,004 +0.00(+0.00%)
Apr 22, 2020 0.8500 0.8500 0.8350 0.8500 60,005 +0.03(+3.91%)
Apr 21, 2020 0.8180 0.8180 0.8180 0.8180 580 -0.03(-3.76%)
Apr 20, 2020 0.8500 0.8500 0.8500 5 +0.00(+0.00%)
Apr 17, 2020 0.8600 0.8600 0.8200 0.8500 62,200 +0.00(+0.00%)
Apr 16, 2020 0.8500 0.8750 0.8200 0.8500 23,579 +0.00(+0.00%)
Apr 15, 2020 0.9000 0.9000 0.8125 0.8500 31,584 -0.11(-11.46%)
Apr 14, 2020 0.9200 0.9700 0.9200 0.9600 12,053 +0.06(+6.67%)
Apr 13, 2020 0.8400 0.9000 0.8400 0.9000 8,386 +0.07(+8.43%)
Apr 09, 2020 0.8300 0.8500 0.8150 0.8300 10,800 -0.01(-1.19%)
Apr 08, 2020 0.8400 0.8400 0.8400 22 +0.00(+0.00%)
Apr 07, 2020 0.8400 0.8400 0.8400 0.8400 1,000 +0.00(+0.00%)
Apr 06, 2020 0.8400 0.8500 0.8400 0.8400 10,300 +0.01(+1.20%)
Apr 03, 2020 0.8300 0.8300 0.8300 81 +0.00(+0.00%)
Apr 02, 2020 0.8300 0.8300 0.8300 0.8300 1,000 +0.01(+1.22%)
Apr 01, 2020 0.8100 0.8200 0.8100 0.8200 1,700 +0.00(+0.00%)
Mar 30, 2020 0.8200 0.8200 0.8200 0 +0.03(+3.80%)
Mar 27, 2020 0.7900 0.7900 0.7900 0.7900 1,000 -0.01(-0.63%)
Mar 26, 2020 0.8500 0.8500 0.7000 0.7950 5,688 -0.01(-0.63%)
Mar 25, 2020 0.7400 0.8000 0.7350 0.8000 9,076 +0.18(+29.03%)
Mar 24, 2020 0.6200 0.6200 0.6200 0.6200 2,000 -0.06(-8.82%)
Mar 23, 2020 0.8300 0.8300 0.6800 0.6800 1,103 +0.03(+4.62%)
Mar 18, 2020 0.6500 0.6500 0.6500 0 -0.19(-22.62%)
Mar 17, 2020 0.6900 0.8400 0.6300 0.8400 7,900 +0.08(+10.53%)
Mar 13, 2020 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 12, 2020 0.7200 0.7600 0.7200 0.7600 1,175 -0.09(-10.59%)
Mar 10, 2020 0.8500 0.8500 0.8500 0 -0.01(-1.15%)
Mar 09, 2020 0.8600 0.8600 0.8599 0.8599 293 +0.01(+1.16%)
Mar 05, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 04, 2020 0.6000 0.8500 0.6000 0.8500 2,000 +0.00(+0.00%)
Mar 03, 2020 0.8050 0.8500 0.8050 0.8500 1,560 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.