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 (%)
Dec 31, 2015 0.0406 0.0406 0.0406 0 +0.00(+1.50%)
Dec 30, 2015 0.0381 0.0420 0.0350 0.0400 385,200 -0.01(-19.84%)
Dec 29, 2015 0.0500 0.0550 0.0499 0.0499 30,900 -0.00(-0.20%)
Dec 28, 2015 0.0500 0.0590 0.0500 0.0500 122,550 +0.01(+34.77%)
Dec 24, 2015 0.0371 0.0371 0.0371 0 -0.01(-12.71%)
Dec 23, 2015 0.0371 0.0425 0.0371 0.0425 2,101 +0.00(+0.40%)
Dec 22, 2015 0.0383 0.0430 0.0350 0.0423 76,200 -0.00(-3.80%)
Dec 21, 2015 0.0439 0.0450 0.0381 0.0440 113,500 -0.00(-2.00%)
Dec 18, 2015 0.0410 0.0450 0.0401 0.0449 55,503 -0.00(-9.11%)
Dec 17, 2015 0.0401 0.0494 0.0401 0.0494 9,120 +0.00(+1.02%)
Dec 16, 2015 0.0412 0.0489 0.0400 0.0489 137,600 -0.00(-2.20%)
Dec 14, 2015 0.0500 0.0500 0.0500 0 -0.00(-8.78%)
Dec 10, 2015 0.0548 0.0548 0.0548 0 -0.00(-7.01%)
Dec 09, 2015 0.0494 0.0589 0.0494 0.0589 1,500 -0.00(-1.77%)
Dec 08, 2015 0.0499 0.0600 0.0499 0.0600 33,628 +0.02(+36.36%)
Dec 07, 2015 0.0500 0.0595 0.0361 0.0440 114,704 -0.02(-26.05%)
Dec 04, 2015 0.0600 0.0600 0.0515 0.0595 184,900 -0.00(-0.83%)
Dec 03, 2015 0.0590 0.0600 0.0590 0.0600 200,494 +0.00(+1.69%)
Dec 02, 2015 0.0650 0.0655 0.0590 0.0590 141,668 -0.01(-9.23%)
Dec 01, 2015 0.0600 0.0650 0.0585 0.0650 264,650 +0.01(+16.07%)
Nov 30, 2015 0.0500 0.0560 0.0500 0.0560 51,646 +0.00(+7.69%)
Nov 25, 2015 0.0520 0.0520 0.0520 0 -0.00(-5.28%)
Nov 24, 2015 0.0550 0.0550 0.0549 0.0549 112,000 -0.00(-0.18%)
Nov 23, 2015 0.0550 0.0550 0.0550 0.0550 115 +0.00(+0.00%)
Nov 20, 2015 0.0500 0.0550 0.0470 0.0550 60,200 -0.00(-8.33%)
Nov 19, 2015 0.0550 0.0600 0.0550 0.0600 128,083 +0.01(+10.09%)
Nov 18, 2015 0.0545 0.0545 0.0545 0.0545 20,060 +0.00(+6.86%)
Nov 17, 2015 0.0492 0.0550 0.0492 0.0510 219,391 +0.00(+2.20%)
Nov 16, 2015 0.0351 0.0499 0.0351 0.0499 70,750 +0.00(+0.00%)
Nov 13, 2015 0.0370 0.0499 0.0370 0.0499 200 +0.01(+11.38%)
Nov 12, 2015 0.0470 0.0470 0.0351 0.0448 170,100 -0.01(-10.40%)
Nov 11, 2015 0.0500 0.0500 0.0500 0.0500 44,324 +0.01(+11.11%)
Nov 10, 2015 0.0450 0.0450 0.0450 0.0450 14,510 +0.00(+0.00%)
Nov 09, 2015 0.0450 0.0550 0.0450 0.0450 163,739 +0.00(+12.50%)
Nov 06, 2015 0.0384 0.0449 0.0351 0.0400 75,300 +0.00(+7.82%)
Nov 05, 2015 0.0420 0.0420 0.0371 0.0371 20,100 +0.00(+8.80%)
Nov 04, 2015 0.0367 0.0420 0.0341 0.0341 20,000 -0.01(-14.75%)
Nov 03, 2015 0.0400 0.0400 0.0399 0.0400 148,017 +0.00(+0.00%)
Nov 02, 2015 0.0420 0.0420 0.0380 0.0400 234,400 -0.00(-4.76%)
Oct 30, 2015 0.0415 0.0420 0.0380 0.0420 40,200 +0.00(+10.53%)
Oct 29, 2015 0.0376 0.0380 0.0376 0.0380 25,000 +0.00(+0.26%)
Oct 28, 2015 0.0379 0.0379 0.0379 0.0379 6,000 +0.00(+7.98%)
Oct 27, 2015 0.0350 0.0351 0.0350 0.0351 6,500 +0.00(+8.00%)
Oct 26, 2015 0.0280 0.0325 0.0280 0.0325 56,800 +0.00(+16.07%)
Oct 23, 2015 0.0355 0.0355 0.0280 0.0280 171,518 -0.01(-24.32%)
Oct 22, 2015 0.0300 0.0410 0.0300 0.0370 217,400 +0.01(+22.92%)
Oct 21, 2015 0.0420 0.0420 0.0301 0.0301 60,500 -0.01(-28.33%)
Oct 20, 2015 0.0421 0.0449 0.0420 0.0420 102,000 -0.01(-16.00%)
Oct 19, 2015 0.0439 0.0500 0.0420 0.0500 243,800 +0.00(+0.00%)
Oct 16, 2015 0.0474 0.0500 0.0474 0.0500 115,722 -0.00(-1.96%)
Oct 15, 2015 0.0550 0.0550 0.0510 0.0510 92,914 -0.00(-2.86%)
Oct 14, 2015 0.0426 0.0550 0.0426 0.0525 251,000 +0.01(+30.92%)
Oct 13, 2015 0.0421 0.0421 0.0401 0.0401 98,000 -0.01(-19.80%)
Oct 09, 2015 0.0500 0.0500 0.0500 0 -0.01(-13.04%)
Oct 08, 2015 0.0500 0.0575 0.0500 0.0575 142,069 +0.01(+22.34%)
Oct 07, 2015 0.0412 0.0500 0.0412 0.0470 94,299 -0.00(-6.00%)
Oct 06, 2015 0.0589 0.0480 0.0500 138,700 +0.00(+0.00%)
Oct 05, 2015 0.0444 0.0520 0.0401 0.0500 262,624 +0.01(+25.00%)
Oct 02, 2015 0.0550 0.0550 0.0400 0.0400 80,830 -0.01(-27.27%)
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.