Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realbiz Media Group (OP: RBIZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 0.3400 0.3500 0.3300 0.3500 44,100 -0.00(-0.71%)
Jan 29, 2015 0.3480 0.3700 0.3480 0.3525 67,385 +0.01(+3.68%)
Jan 28, 2015 0.3250 0.3550 0.3100 0.3400 116,558 +0.04(+13.33%)
Jan 27, 2015 0.3150 0.3200 0.3000 0.3000 101,110 +0.01(+3.45%)
Jan 26, 2015 0.2400 0.3510 0.2220 0.2900 309,486 +0.02(+7.41%)
Jan 23, 2015 0.3100 0.3100 0.2700 0.2700 45,538 -0.04(-12.90%)
Jan 22, 2015 0.2700 0.3100 0.2500 0.3100 121,195 +0.06(+24.00%)
Jan 21, 2015 0.1945 0.2500 0.1945 0.2500 168,655 +0.06(+33.51%)
Jan 20, 2015 0.1750 0.1900 0.1700 0.1872 38,730 +0.01(+4.03%)
Jan 16, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 15, 2015 0.2000 0.2000 0.1800 0.1900 44,215 -0.01(-3.80%)
Jan 14, 2015 0.1400 0.2025 0.1400 0.1975 206,283 +0.07(+54.96%)
Jan 13, 2015 0.1275 0 +0.00(+1.96%)
Jan 12, 2015 0.1300 0.1300 0.1212 0.1250 16,500 -0.01(-3.85%)
Jan 09, 2015 0.1379 0.1500 0.1300 0.1300 154,649 +0.00(+0.08%)
Jan 08, 2015 0.1279 0.1299 0.1279 0.1299 9,250 -0.01(-5.80%)
Jan 07, 2015 0.1200 0.1379 0.1200 0.1379 2,188 +0.02(+14.92%)
Jan 06, 2015 0.1250 0.1316 0.1120 0.1200 47,330 -0.01(-7.69%)
Jan 02, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 31, 2014 0.1200 0.1200 0.1200 0 -0.03(-19.95%)
Dec 30, 2014 0.1302 0.1499 0.1100 0.1499 34,109 +0.02(+15.13%)
Dec 29, 2014 0.1301 0.1491 0.1301 0.1302 63,950 -0.02(-12.68%)
Dec 26, 2014 0.1401 0.1600 0.1401 0.1491 2,939 +0.00(+0.54%)
Dec 24, 2014 0.1483 0.1483 0.1483 0 -0.02(-12.76%)
Dec 22, 2014 0.1700 0.1700 0.1700 0 -0.01(-7.86%)
Dec 19, 2014 0.1899 0.1899 0.1700 0.1845 93,500 -0.01(-2.89%)
Dec 18, 2014 0.1676 0.1900 0.1650 0.1900 65,621 +0.02(+12.83%)
Dec 17, 2014 0.1498 0.1685 0.1498 0.1684 81,100 +0.02(+16.10%)
Dec 16, 2014 0.1700 0.1402 0.1451 86,040 -0.00(-3.30%)
Dec 15, 2014 0.1460 0.1509 0.1460 0.1500 44,493 +0.00(+0.07%)
Dec 12, 2014 0.1303 0.1500 0.1301 0.1499 40,958 -0.02(-11.82%)
Dec 11, 2014 0.1500 0.1700 0.1500 0.1700 144,408 +0.01(+9.61%)
Dec 10, 2014 0.1700 0.1700 0.1550 0.1551 40,941 -0.02(-13.83%)
Dec 09, 2014 0.1261 0.1850 0.1261 0.1800 97,120 +0.03(+20.00%)
Dec 08, 2014 0.1450 0.1500 0.1302 0.1500 14,110 +0.01(+3.45%)
Dec 05, 2014 0.1620 0.1650 0.1311 0.1450 133,870 -0.02(-10.55%)
Dec 04, 2014 0.1360 0.1800 0.1360 0.1621 224,629 +0.04(+31.79%)
Dec 03, 2014 0.1230 0.1300 0.1180 0.1230 109,340 -0.00(-1.60%)
Dec 02, 2014 0.1200 0.1250 0.1011 0.1250 99,090 +0.02(+25.00%)
Dec 01, 2014 0.1050 0.1050 0.0803 0.1000 90,485 +0.00(+0.00%)
Nov 28, 2014 0.1067 0.1067 0.1000 0.1000 54,500 -0.02(-18.70%)
Nov 26, 2014 0.1230 0.1230 0.1230 0 +0.00(+2.59%)
Nov 25, 2014 0.1150 0.1200 0.1111 0.1199 77,000 -0.00(-3.31%)
Nov 24, 2014 0.1200 0.1250 0.1051 0.1240 37,900 -0.02(-11.43%)
Nov 21, 2014 0.1019 0.1400 0.1014 0.1400 177,743 +0.04(+33.46%)
Nov 20, 2014 0.1001 0.1059 0.0901 0.1049 42,200 -0.00(-1.04%)
Nov 19, 2014 0.1049 0.1060 0.0956 0.1060 67,007 -0.00(-3.28%)
Nov 18, 2014 0.0901 0.1099 0.0900 0.1096 151,015 +0.02(+21.78%)
Nov 17, 2014 0.1017 0.0900 0.0900 36,511 -0.03(-23.01%)
Nov 14, 2014 0.0801 0.1200 0.0801 0.1169 180,950 +0.02(+20.02%)
Nov 13, 2014 0.0974 0.0974 0.0974 0.0974 13,000 -0.00(-2.50%)
Nov 12, 2014 0.0950 0.1029 0.0901 0.0999 10,550 +0.01(+10.88%)
Nov 11, 2014 0.1000 0.1000 0.0901 0.0901 35,000 -0.01(-9.90%)
Nov 10, 2014 0.0982 0.1000 0.0980 0.1000 274,615 +0.00(+1.94%)
Nov 07, 2014 0.1000 0.1000 0.0981 0.0981 50,100 +0.00(+0.00%)
Nov 05, 2014 0.0981 0.0981 0.0981 0 -0.00(-0.91%)
Nov 04, 2014 0.1049 0.1049 0.0990 0.0990 424,953 -0.00(-1.00%)
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.