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 (%)
May 31, 2018 0.0011 0.0012 0.0010 0.0010 40,140,776 -0.00(-9.09%)
May 30, 2018 0.0012 0.0012 0.0008 0.0011 110,847,584 -0.00(-15.38%)
May 29, 2018 0.0016 0.0016 0.0012 0.0013 99,935,624 -0.00(-18.75%)
May 25, 2018 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
May 24, 2018 0.0017 0.0017 0.0013 0.0015 50,031,856 -0.00(-11.76%)
May 23, 2018 0.0020 0.0023 0.0014 0.0017 76,331,088 -0.00(-10.53%)
May 22, 2018 0.0022 0.0022 0.0018 0.0019 40,030,564 -0.00(-9.52%)
May 21, 2018 0.0025 0.0025 0.0021 0.0021 18,347,610 -0.00(-16.00%)
May 18, 2018 0.0031 0.0032 0.0023 0.0025 33,793,500 -0.00(-19.35%)
May 17, 2018 0.0024 0.0031 0.0024 0.0031 27,155,272 +0.00(+34.78%)
May 16, 2018 0.0019 0.0024 0.0019 0.0023 13,213,217 -0.00(-3.77%)
May 15, 2018 0.0024 0.0026 0.0021 0.0024 18,633,512 -0.00(-4.40%)
May 14, 2018 0.0033 0.0044 0.0023 0.0025 28,944,908 -0.00(-16.67%)
May 11, 2018 0.0035 0.0038 0.0021 0.0030 67,119,304 -0.00(-14.29%)
May 10, 2018 0.0046 0.0046 0.0032 0.0035 19,270,006 -0.00(-36.36%)
May 09, 2018 0.0070 0.0070 0.0044 0.0055 3,209,258 -0.00(-30.38%)
May 08, 2018 0.0071 0.0080 0.0070 0.0079 792,000 -0.00(-5.95%)
May 04, 2018 0.0084 0.0084 0.0084 0 -0.00(-3.45%)
May 03, 2018 0.0090 0.0090 0.0070 0.0087 56,600 -0.00(-1.14%)
May 02, 2018 0.0088 0.0088 0.0088 0.0088 67,327 +0.00(+0.00%)
May 01, 2018 0.0088 0.0088 0.0088 0.0088 4,500 -0.00(-6.38%)
Apr 27, 2018 0.0094 0.0094 0.0094 0 +0.00(+18.99%)
Apr 26, 2018 0.0090 0.0095 0.0060 0.0079 1,398,500 -0.00(-16.84%)
Apr 25, 2018 0.0077 0.0095 0.0063 0.0095 1,996,208 +0.00(+18.75%)
Apr 24, 2018 0.0070 0.0080 0.0062 0.0080 1,005,053 +0.00(+14.29%)
Apr 23, 2018 0.0066 0.0075 0.0050 0.0070 902,223 +0.00(+6.06%)
Apr 18, 2018 0.0066 0.0066 0.0066 0 +0.00(+0.00%)
Apr 17, 2018 0.0070 0.0070 0.0048 0.0066 359,500 -0.00(-12.00%)
Apr 16, 2018 0.0054 0.0075 0.0054 0.0075 150,000 +0.00(+10.29%)
Apr 13, 2018 0.0075 0.0075 0.0058 0.0068 144,999 -0.00(-2.86%)
Apr 12, 2018 0.0070 0.0070 0.0065 0.0070 85,700 +0.00(+16.67%)
Apr 11, 2018 0.0056 0.0069 0.0050 0.0060 243,408 +0.00(+5.26%)
Apr 10, 2018 0.0057 0.0057 0.0042 0.0057 56,000 -0.00(-1.72%)
Apr 09, 2018 0.0058 0.0058 0.0058 0.0058 100,000 -0.00(-1.53%)
Apr 06, 2018 0.0059 0.0059 0.0059 0.0059 75,710 +0.00(+17.80%)
Apr 05, 2018 0.0041 0.0050 0.0041 0.0050 72,500 +0.00(+2.04%)
Apr 04, 2018 0.0041 0.0057 0.0040 0.0049 907,481 -0.00(-10.91%)
Apr 03, 2018 0.0048 0.0055 0.0040 0.0055 117,500 -0.00(-5.17%)
Apr 02, 2018 0.0050 0.0059 0.0040 0.0058 1,113,999 -0.00(-3.33%)
Mar 27, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 26, 2018 0.0042 0.0060 0.0036 0.0060 214,499 +0.00(+22.45%)
Mar 22, 2018 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Mar 21, 2018 0.0042 0.0049 0.0033 0.0049 86,025 +0.00(+2.08%)
Mar 19, 2018 0.0048 0.0048 0.0048 0 +0.00(+0.00%)
Mar 16, 2018 0.0040 0.0048 0.0040 0.0048 640,000 -0.00(-2.04%)
Mar 15, 2018 0.0033 0.0049 0.0033 0.0049 70,100 +0.00(+0.00%)
Mar 14, 2018 0.0033 0.0049 0.0033 0.0049 124,900 +0.00(+4.26%)
Mar 13, 2018 0.0033 0.0048 0.0033 0.0047 349,072 +0.00(+6.82%)
Mar 12, 2018 0.0044 0.0044 0.0033 0.0044 418,600 +0.00(+7.32%)
Mar 09, 2018 0.0044 0.0044 0.0031 0.0041 1,079,000 -0.00(-4.65%)
Mar 08, 2018 0.0038 0.0043 0.0035 0.0043 700,000 -0.00(-12.24%)
Mar 07, 2018 0.0035 0.0049 0.0035 0.0049 468,500 +0.00(+44.12%)
Mar 05, 2018 0.0034 0.0034 0.0034 0 -0.00(-15.00%)
Mar 02, 2018 0.0033 0.0040 0.0033 0.0040 482,499 +0.00(+21.21%)
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.