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 (%)
Apr 29, 2016 0.0155 0.0155 0.0126 0.0126 161,359 -0.00(-18.71%)
Apr 28, 2016 0.0111 0.0155 0.0111 0.0155 174,900 +0.00(+39.64%)
Apr 27, 2016 0.0147 0.0147 0.0111 0.0111 47,269 -0.00(-20.71%)
Apr 26, 2016 0.0140 0.0140 0.0140 0.0140 150,000 +0.00(+0.00%)
Apr 25, 2016 0.0170 0.0170 0.0140 0.0140 195,775 -0.00(-12.50%)
Apr 22, 2016 0.0140 0.0162 0.0140 0.0160 62,490 +0.00(+14.29%)
Apr 21, 2016 0.0158 0.0158 0.0140 0.0140 50,000 -0.00(-12.50%)
Apr 20, 2016 0.0144 0.0160 0.0130 0.0160 101,900 +0.00(+28.00%)
Apr 19, 2016 0.0160 0.0160 0.0125 0.0125 143,617 -0.00(-10.71%)
Apr 15, 2016 0.0140 0.0140 0.0140 0 +0.00(+12.00%)
Apr 12, 2016 0.0125 0.0125 0.0125 0 -0.00(-19.61%)
Apr 11, 2016 0.0155 0.0155 0.0155 0.0155 1,500 -0.00(-8.10%)
Apr 06, 2016 0.0169 0.0169 0.0169 0 +0.00(+12.05%)
Apr 04, 2016 0.0151 0.0151 0.0151 0 +0.00(+18.90%)
Apr 01, 2016 0.0160 0.0160 0.0127 0.0127 389,307 -0.00(-19.11%)
Mar 31, 2016 0.0150 0.0157 0.0127 0.0157 154,300 +0.00(+4.67%)
Mar 30, 2016 0.0155 0.0155 0.0150 0.0150 24,040 -0.00(-11.76%)
Mar 29, 2016 0.0150 0.0171 0.0140 0.0170 1,012,767 +0.00(+13.33%)
Mar 28, 2016 0.0130 0.0150 0.0130 0.0150 40,000 +0.00(+20.97%)
Mar 23, 2016 0.0124 0.0124 0.0124 0 -0.01(-29.14%)
Mar 21, 2016 0.0175 0.0175 0.0175 0 +0.00(+9.38%)
Mar 18, 2016 0.0137 0.0160 0.0137 0.0160 30,100 -0.00(-20.00%)
Mar 17, 2016 0.0199 0.0200 0.0199 0.0200 90,000 +0.00(+0.50%)
Mar 16, 2016 0.0199 0.0199 0.0199 0.0199 50,070 -0.00(-0.50%)
Mar 15, 2016 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+0.00%)
Mar 14, 2016 0.0198 0.0207 0.0175 0.0200 188,110 +0.00(+14.29%)
Mar 11, 2016 0.0180 0.0180 0.0175 0.0175 304,890 -0.00(-3.31%)
Mar 10, 2016 0.0200 0.0200 0.0181 0.0181 31,000 -0.00(-15.14%)
Mar 09, 2016 0.0219 0.0219 0.0180 0.0213 21,273 -0.00(-0.33%)
Mar 04, 2016 0.0214 0.0214 0.0214 0 +0.00(+0.71%)
Mar 03, 2016 0.0227 0.0279 0.0200 0.0213 190,455 +0.00(+6.25%)
Mar 02, 2016 0.0200 0.0200 0.0195 0.0200 165,996 -0.00(-14.02%)
Mar 01, 2016 0.0201 0.0255 0.0200 0.0233 184,976 -0.00(-4.11%)
Feb 26, 2016 0.0243 0.0243 0.0243 0 -0.00(-4.50%)
Feb 25, 2016 0.0254 0.0254 0.0254 0.0254 26,000 -0.00(-11.81%)
Feb 23, 2016 0.0288 0.0288 0.0288 0 -0.00(-0.35%)
Feb 19, 2016 0.0289 0.0289 0.0289 0 +0.01(+43.78%)
Feb 18, 2016 0.0230 0.0230 0.0201 0.0201 116,059 -0.01(-30.69%)
Feb 17, 2016 0.0290 0.0290 0.0290 0.0290 7,200 -0.00(-0.10%)
Feb 16, 2016 0.0221 0.0290 0.0221 0.0290 19,000 -0.00(-2.91%)
Feb 12, 2016 0.0299 0.0299 0.0299 0 +0.00(+0.00%)
Feb 11, 2016 0.0230 0.0299 0.0221 0.0299 42,600 +0.01(+35.29%)
Feb 10, 2016 0.0221 0.0221 0.0221 0.0221 10,800 -0.00(-11.60%)
Feb 09, 2016 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.40%)
Feb 08, 2016 0.0250 0.0250 0.0249 0.0249 163,054 -0.01(-17.00%)
Feb 05, 2016 0.0269 0.0300 0.0210 0.0300 105,713 +0.01(+36.36%)
Feb 04, 2016 0.0230 0.0230 0.0201 0.0220 291,814 -0.01(-20.00%)
Feb 03, 2016 0.0300 0.0300 0.0220 0.0275 78,745 -0.01(-20.75%)
Feb 02, 2016 0.0257 0.0347 0.0257 0.0347 34,928 +0.00(+2.36%)
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.