Yahoo

Correo

U.S. markets closed

F S&P 500
5,525.50
-18.00(-0.32%)
F Dow Jones
39,429.00
-111.00(-0.28%)
F Nasdaq
19,925.50
-87.00(-0.43%)
E-mini Russell 2000 Index Futur
2,035.10
-5.40(-0.26%)
Petróleo
80.52
-0.38(-0.47%)
Oro
2,309.40
-3.80(-0.16%)

Pharma-Bio Serv, Inc. (PBSV)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.6480

+0.0438

(+7.25%)

Al cierre: 09:56AM EDT

Periodo de tiempo:

26 jun 2023 - 26 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jun 2024	0.5600	0.6500	0.5600	0.6500	0.6500	200
25 jun 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
24 jun 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
21 jun 2024	0.5600	0.6500	0.5600	0.6500	0.6500	1,300
20 jun 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,200
18 jun 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
17 jun 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
14 jun 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
13 jun 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
12 jun 2024	0.6300	0.6900	0.5300	0.5300	0.5300	6,400
11 jun 2024	0.6300	0.6500	0.6300	0.6500	0.6500	700
10 jun 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
07 jun 2024	0.6900	0.6900	0.6900	0.6900	0.6900	300
06 jun 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
05 jun 2024	0.6600	0.7000	0.5800	0.6000	0.6000	4,300
04 jun 2024	0.7000	0.7000	0.6500	0.7000	0.7000	2,200
03 jun 2024	0.6500	0.6500	0.6500	0.6500	0.6500	300
31 may 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
30 may 2024	0.6400	0.7000	0.5200	0.7000	0.7000	20,800
29 may 2024	0.6500	0.6500	0.6500	0.6500	0.6500	900
28 may 2024	0.6700	0.7000	0.6700	0.7000	0.7000	600
24 may 2024	0.6800	0.6800	0.6800	0.6800	0.6800	100
23 may 2024	0.7000	0.7000	0.6700	0.6700	0.6700	2,700
22 may 2024	0.6000	0.6500	0.6000	0.6500	0.6500	3,900
21 may 2024	0.6700	0.7000	0.5700	0.6600	0.6600	14,600
20 may 2024	0.6500	0.7400	0.6500	0.6900	0.6900	4,300
17 may 2024	0.7100	0.7100	0.7100	0.7100	0.7100	3,300
16 may 2024	0.7300	0.7300	0.7300	0.7300	0.7300	200
15 may 2024	0.6500	0.6500	0.6500	0.6500	0.6500	200
14 may 2024	0.6500	0.7100	0.6500	0.6500	0.6500	2,300
13 may 2024	0.7000	0.7500	0.6500	0.7500	0.7500	19,000
10 may 2024	0.7200	0.7500	0.7000	0.7500	0.7500	3,000
09 may 2024	0.7300	0.7300	0.7300	0.7300	0.7300	100
08 may 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
07 may 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
06 may 2024	0.7500	0.7500	0.7500	0.7500	0.7500	900
03 may 2024	0.7400	0.7500	0.7400	0.7500	0.7500	4,000
02 may 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
01 may 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
30 abr 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
29 abr 2024	0.7400	0.7400	0.7400	0.7400	0.7400	400
26 abr 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
25 abr 2024	0.7500	0.7500	0.7400	0.7400	0.7400	5,300
24 abr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
23 abr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
22 abr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,200
19 abr 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
18 abr 2024	0.7500	0.8000	0.7500	0.8000	0.8000	7,000
17 abr 2024	0.7200	0.7500	0.6500	0.7500	0.7500	14,200
16 abr 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
15 abr 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
12 abr 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
11 abr 2024	0.8600	0.8600	0.8600	0.8600	0.8600	100
10 abr 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
09 abr 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
08 abr 2024	0.8900	0.8900	0.8900	0.8900	0.8900	300
05 abr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
04 abr 2024	0.7700	0.8100	0.7700	0.8100	0.8100	8,300
03 abr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	400
02 abr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
01 abr 2024	0.8300	0.8300	0.7900	0.7900	0.7900	500
28 mar 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
27 mar 2024	0.7900	0.8500	0.7700	0.8500	0.8500	2,000
26 mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
25 mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
22 mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,100
21 mar 2024	0.8500	0.8500	0.8000	0.8000	0.8000	1,400
20 mar 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
19 mar 2024	0.8400	0.9000	0.7200	0.7900	0.7900	25,100
18 mar 2024	0.8400	0.8400	0.8400	0.8400	0.8400	700
15 mar 2024	0.8400	0.8400	0.8400	0.8400	0.8400	500
14 mar 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
13 mar 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
12 mar 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,000
11 mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
08 mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,300
07 mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,100
06 mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
05 mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
04 mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	6,400
01 mar 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
29 feb 2024	0.9100	0.9200	0.9100	0.9200	0.9200	18,200
28 feb 2024	0.9200	0.9200	0.9000	0.9000	0.9000	6,200
27 feb 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
26 feb 2024	0.9300	0.9300	0.9300	0.9300	0.9300	100
23 feb 2024	0.9600	0.9600	0.9600	0.9600	0.9600	100
22 feb 2024	0.9200	0.9600	0.9200	0.9600	0.9600	2,800
21 feb 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
20 feb 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
16 feb 2024	0.9300	0.9700	0.9300	0.9700	0.9700	2,600
15 feb 2024	0.9300	0.9300	0.9200	0.9200	0.9200	2,300
14 feb 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
13 feb 2024	0.9300	0.9300	0.9200	0.9200	0.9200	1,500
12 feb 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
09 feb 2024	1.0000	1.0000	0.9800	0.9800	0.9800	2,500
08 feb 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
07 feb 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
06 feb 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
05 feb 2024	0.8500	0.9500	0.8500	0.9200	0.9200	1,300
02 feb 2024	0.9600	0.9600	0.9600	0.9600	0.9600	4,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,525.50-18.00(-0.32%)

F Dow Jones39,429.00-111.00(-0.28%)

F Nasdaq19,925.50-87.00(-0.43%)

E-mini Russell 2000 Index Futur2,035.10-5.40(-0.26%)

Petróleo80.52-0.38(-0.47%)

Oro2,309.40-3.80(-0.16%)

Pharma-Bio Serv, Inc. (PBSV)

F S&P 500
5,525.50
-18.00(-0.32%)

F Dow Jones
39,429.00
-111.00(-0.28%)

F Nasdaq
19,925.50
-87.00(-0.43%)

E-mini Russell 2000 Index Futur
2,035.10
-5.40(-0.26%)

Petróleo
80.52
-0.38(-0.47%)

Oro
2,309.40
-3.80(-0.16%)