Pharma-Bio Serv, Inc. (PBSV)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7500

0.0000

(0.00%)

At close: 11:14AM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
May 06, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	900
May 03, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	4,000
May 02, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 01, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 30, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 29, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	400
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 09, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 08, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	300
Apr 05, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Apr 04, 2024	0.7700	0.8100	0.7700	0.8100	0.8100	8,300
Apr 03, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	400
Apr 02, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 01, 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 08, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,300
Mar 07, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,100
Mar 06, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 05, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Mar 04, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	6,400
Mar 01, 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 09, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	2,500
Feb 08, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 07, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 06, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 05, 2024	0.8500	0.9500	0.8500	0.9200	0.9200	1,300
Feb 02, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	4,200
Feb 01, 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	1.0000	1.0800	0.9700	1.0700	1.0700	11,000
Jan 29, 2024	0.075 Dividend
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 09, 2024	1.0700	1.0800	0.9000	0.9000	0.8351	11,300
Jan 08, 2024	1.0200	1.0700	1.0200	1.0700	0.9928	2,000
Jan 05, 2024	1.0600	1.0600	1.0500	1.0600	0.9836	2,200
Jan 04, 2024	1.0000	1.0000	1.0000	1.0000	0.9279	-
Jan 03, 2024	1.0000	1.0000	1.0000	1.0000	0.9279	3,900
Jan 02, 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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7273-0.0014(-0.19%)

CRUDE OIL76.99-1.39(-1.77%)

Bitcoin CAD85,464.15-1,989.24(-2.27%)

Pharma-Bio Serv, Inc. (PBSV)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7273
-0.0014(-0.19%)

CRUDE OIL
76.99
-1.39(-1.77%)

Bitcoin CAD
85,464.15
-1,989.24(-2.27%)