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 (%)
Jan 29, 2016 0.0321 0.0331 0.0250 0.0250 64,531 -0.00(-16.67%)
Jan 28, 2016 0.0300 0.0300 0.0300 0.0300 322 -0.01(-16.74%)
Jan 27, 2016 0.0350 0.0360 0.0301 0.0360 42,000 +0.00(+4.40%)
Jan 26, 2016 0.0305 0.0349 0.0300 0.0345 30,300 +0.00(+15.03%)
Jan 25, 2016 0.0300 0.0348 0.0300 0.0300 193,000 -0.01(-25.00%)
Jan 21, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.25%)
Jan 20, 2016 0.0399 0.0399 0.0399 0.0399 7,000 -0.01(-18.90%)
Jan 19, 2016 0.0389 0.0492 0.0300 0.0492 5,600 +0.02(+64.00%)
Jan 15, 2016 0.0300 0.0300 0.0300 0 -0.01(-33.18%)
Jan 14, 2016 0.0440 0.0514 0.0350 0.0449 3,500 +0.01(+28.29%)
Jan 12, 2016 0.0350 0.0350 0.0350 0 -0.00(-7.89%)
Jan 11, 2016 0.0380 0.0380 0.0380 0.0380 26,500 +0.00(+0.00%)
Jan 08, 2016 0.0354 0.0400 0.0354 0.0380 293,930 +0.00(+4.11%)
Jan 07, 2016 0.0365 0.0365 0.0365 0.0365 1,000 -0.00(-8.52%)
Jan 06, 2016 0.0350 0.0399 0.0350 0.0399 19,300 +0.00(+6.97%)
Jan 05, 2016 0.0400 0.0400 0.0373 0.0373 16,000 -0.01(-21.14%)
Jan 04, 2016 0.0366 0.0473 0.0365 0.0473 64,100 +0.01(+16.50%)
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%)
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.