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 (%)
Oct 31, 2017 0.0200 0.0200 0.0170 0.0185 425,298 -0.00(-7.50%)
Oct 30, 2017 0.0145 0.0200 0.0130 0.0200 512,212 +0.01(+50.38%)
Oct 27, 2017 0.0132 0.0133 0.0106 0.0133 1,582,158 +0.00(+10.83%)
Oct 26, 2017 0.0125 0.0125 0.0117 0.0120 976,500 -0.00(-7.69%)
Oct 25, 2017 0.0150 0.0150 0.0111 0.0130 1,104,540 -0.00(-8.45%)
Oct 24, 2017 0.0144 0.0146 0.0122 0.0142 356,200 -0.00(-1.39%)
Oct 23, 2017 0.0145 0.0146 0.0132 0.0144 700,700 -0.00(-4.00%)
Oct 20, 2017 0.0150 0.0150 0.0149 0.0150 230,600 +0.00(+0.67%)
Oct 19, 2017 0.0145 0.0149 0.0140 0.0149 283,100 -0.00(-1.97%)
Oct 18, 2017 0.0160 0.0160 0.0141 0.0152 186,779 -0.00(-5.00%)
Oct 17, 2017 0.0150 0.0165 0.0150 0.0160 817,140 -0.00(-8.57%)
Oct 16, 2017 0.0130 0.0200 0.0130 0.0175 569,000 -0.00(-12.50%)
Oct 13, 2017 0.0150 0.0200 0.0127 0.0200 4,720,205 +0.00(+25.16%)
Oct 12, 2017 0.0155 0.0199 0.0153 0.0160 790,397 +0.00(+3.10%)
Oct 11, 2017 0.0180 0.0198 0.0153 0.0155 1,177,421 -0.00(-17.99%)
Oct 10, 2017 0.0180 0.0200 0.0178 0.0189 616,630 -0.00(-0.53%)
Oct 09, 2017 0.0199 0.0200 0.0170 0.0190 1,524,908 -0.00(-4.52%)
Oct 06, 2017 0.0220 0.0239 0.0165 0.0199 2,081,250 -0.00(-9.55%)
Oct 05, 2017 0.0210 0.0220 0.0205 0.0220 102,700 +0.00(+0.00%)
Oct 04, 2017 0.0193 0.0230 0.0193 0.0220 321,500 +0.00(+0.00%)
Oct 03, 2017 0.0200 0.0220 0.0190 0.0220 174,750 +0.00(+0.00%)
Oct 02, 2017 0.0240 0.0240 0.0201 0.0220 254,833 -0.00(-4.35%)
Sep 29, 2017 0.0220 0.0230 0.0220 0.0230 136,800 -0.00(-3.77%)
Sep 28, 2017 0.0239 0.0239 0.0239 0.0239 15,800 +0.00(+19.50%)
Sep 27, 2017 0.0215 0.0240 0.0200 0.0200 455,113 -0.00(-4.76%)
Sep 26, 2017 0.0201 0.0240 0.0190 0.0210 394,200 -0.00(-12.50%)
Sep 25, 2017 0.0240 0.0240 0.0200 0.0240 576,771 +0.00(+0.00%)
Sep 22, 2017 0.0250 0.0351 0.0172 0.0240 3,405,629 +0.00(+20.00%)
Sep 21, 2017 0.0196 0.0210 0.0196 0.0200 199,509 +0.00(+25.00%)
Sep 20, 2017 0.0205 0.0205 0.0125 0.0160 853,581 -0.01(-33.33%)
Sep 19, 2017 0.0240 0.0240 0.0240 0.0240 3,000 +0.00(+4.35%)
Sep 15, 2017 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Sep 14, 2017 0.0203 0.0230 0.0203 0.0230 105,333 +0.00(+0.00%)
Sep 13, 2017 0.0230 0.0230 0.0230 0.0230 5,000 +0.00(+0.88%)
Sep 12, 2017 0.0228 0.0228 0.0200 0.0228 16,804 +0.00(+0.00%)
Sep 11, 2017 0.0220 0.0228 0.0220 0.0228 18,000 +0.00(+0.00%)
Sep 07, 2017 0.0228 0.0228 0.0228 0 +0.00(+14.00%)
Sep 06, 2017 0.0190 0.0200 0.0190 0.0200 55,000 +0.00(+0.00%)
Sep 05, 2017 0.0200 0.0200 0.0200 0.0200 60,100 -0.00(-9.09%)
Sep 01, 2017 0.0210 0.0220 0.0200 0.0220 285,500 +0.00(+4.76%)
Aug 31, 2017 0.0219 0.0219 0.0192 0.0210 107,500 +0.00(+15.38%)
Aug 30, 2017 0.0170 0.0220 0.0105 0.0182 269,747 -0.00(-4.71%)
Aug 29, 2017 0.0195 0.0213 0.0191 0.0191 328,220 +0.00(+19.37%)
Aug 28, 2017 0.0190 0.0227 0.0160 0.0160 797,700 -0.01(-28.89%)
Aug 25, 2017 0.0177 0.0230 0.0175 0.0225 222,931 +0.00(+2.27%)
Aug 23, 2017 0.0220 0.0220 0.0220 0 +0.00(+10.55%)
Aug 22, 2017 0.0190 0.0220 0.0180 0.0199 215,000 +0.00(+4.74%)
Aug 21, 2017 0.0202 0.0202 0.0183 0.0190 120,000 -0.00(-13.64%)
Aug 18, 2017 0.0200 0.0240 0.0181 0.0220 195,000 -0.00(-8.33%)
Aug 16, 2017 0.0240 0.0240 0.0240 0 +0.00(+6.67%)
Aug 15, 2017 0.0205 0.0225 0.0181 0.0225 92,900 +0.00(+12.50%)
Aug 14, 2017 0.0190 0.0220 0.0185 0.0200 667,459 +0.00(+2.56%)
Aug 11, 2017 0.0185 0.0210 0.0185 0.0195 122,500 -0.00(-2.50%)
Aug 10, 2017 0.0160 0.0250 0.0160 0.0200 818,228 +0.00(+0.00%)
Aug 09, 2017 0.0170 0.0200 0.0170 0.0200 179,536 +0.00(+5.26%)
Aug 08, 2017 0.0200 0.0200 0.0170 0.0190 184,000 -0.00(-17.39%)
Aug 07, 2017 0.0160 0.0231 0.0155 0.0230 259,100 +0.01(+35.29%)
Aug 04, 2017 0.0158 0.0170 0.0158 0.0170 42,000 +0.00(+0.00%)
Aug 03, 2017 0.0123 0.0170 0.0123 0.0170 79,700 +0.00(+3.03%)
Aug 02, 2017 0.0169 0.0169 0.0150 0.0165 491,839 -0.00(-5.71%)
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.