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 (%)
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%)
Aug 01, 2017 0.0165 0.0180 0.0165 0.0175 255,661 +0.00(+2.94%)
Jul 31, 2017 0.0175 0.0175 0.0160 0.0170 159,732 -0.00(-5.56%)
Jul 28, 2017 0.0180 0.0180 0.0150 0.0180 190,300 +0.00(+5.88%)
Jul 27, 2017 0.0152 0.0250 0.0150 0.0170 762,300 -0.00(-2.86%)
Jul 26, 2017 0.0165 0.0175 0.0150 0.0175 111,600 -0.00(-2.78%)
Jul 24, 2017 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Jul 21, 2017 0.0175 0.0190 0.0160 0.0180 394,063 +0.00(+0.00%)
Jul 20, 2017 0.0168 0.0185 0.0168 0.0180 160,000 +0.00(+2.86%)
Jul 19, 2017 0.0177 0.0192 0.0160 0.0175 610,205 -0.00(-12.50%)
Jul 18, 2017 0.0180 0.0200 0.0160 0.0200 198,138 +0.00(+0.00%)
Jul 17, 2017 0.0167 0.0200 0.0167 0.0200 373,750 +0.00(+0.00%)
Jul 13, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 10, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 07, 2017 0.0199 0.0200 0.0199 0.0200 10,995 +0.00(+0.00%)
Jul 06, 2017 0.0199 0.0200 0.0168 0.0200 312,000 +0.00(+0.00%)
Jul 05, 2017 0.0190 0.0200 0.0158 0.0200 53,750 +0.00(+0.00%)
Jul 03, 2017 0.0178 0.0200 0.0156 0.0200 145,000 +0.00(+0.00%)
Jun 30, 2017 0.0200 0.0200 0.0200 0.0200 80,000 -0.00(-4.76%)
Jun 29, 2017 0.0200 0.0210 0.0199 0.0210 423,225 +0.00(+5.00%)
Jun 28, 2017 0.0211 0.0211 0.0199 0.0200 283,800 +0.00(+0.00%)
Jun 27, 2017 0.0201 0.0201 0.0200 0.0200 282,290 +0.00(+0.00%)
Jun 26, 2017 0.0200 0.0200 0.0196 0.0200 155,000 -0.00(-4.76%)
Jun 23, 2017 0.0269 0.0269 0.0155 0.0210 560,292 -0.01(-21.93%)
Jun 22, 2017 0.0300 0.0329 0.0220 0.0269 537,087 -0.00(-10.33%)
Jun 21, 2017 0.0206 0.0350 0.0206 0.0300 520,536 +0.00(+3.81%)
Jun 20, 2017 0.0221 0.0289 0.0213 0.0289 22,900 +0.00(+0.00%)
Jun 19, 2017 0.0251 0.0289 0.0238 0.0289 92,499 +0.00(+0.00%)
Jun 15, 2017 0.0289 0.0289 0.0289 0 +0.00(+3.21%)
Jun 14, 2017 0.0176 0.0280 0.0176 0.0280 755,000 +0.01(+40.00%)
Jun 09, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 08, 2017 0.0200 0.0251 0.0180 0.0200 3,223,272 +0.00(+0.00%)
Jun 07, 2017 0.0200 0.0200 0.0195 0.0200 2,808,000 +0.00(+0.00%)
Jun 06, 2017 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Jun 05, 2017 0.0178 0.0200 0.0178 0.0200 80,000 +0.00(+0.22%)
Jun 02, 2017 0.0200 0.0200 0.0178 0.0200 47,000 -0.00(-0.22%)
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.