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 (%)
Feb 28, 2017 0.0300 0.0300 0.0293 0.0293 81,225 -0.00(-8.44%)
Feb 27, 2017 0.0261 0.0320 0.0261 0.0320 89,290 +0.00(+12.87%)
Feb 24, 2017 0.0271 0.0285 0.0260 0.0284 85,387 -0.00(-5.50%)
Feb 23, 2017 0.0329 0.0329 0.0300 0.0300 30,511 -0.00(-1.96%)
Feb 22, 2017 0.0244 0.0306 0.0240 0.0306 123,500 +0.01(+26.97%)
Feb 21, 2017 0.0280 0.0280 0.0241 0.0241 162,500 -0.00(-13.93%)
Feb 17, 2017 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Feb 16, 2017 0.0188 0.0280 0.0188 0.0280 185,055 -0.00(-3.11%)
Feb 15, 2017 0.0290 0.0292 0.0241 0.0289 230,000 +0.00(+15.14%)
Feb 14, 2017 0.0310 0.0310 0.0241 0.0251 890,815 -0.01(-21.32%)
Feb 13, 2017 0.0291 0.0319 0.0250 0.0319 152,362 +0.00(+9.62%)
Feb 10, 2017 0.0389 0.0390 0.0280 0.0291 1,124,258 -0.01(-25.38%)
Feb 09, 2017 0.0299 0.0450 0.0250 0.0390 4,825,450 +0.01(+56.00%)
Feb 08, 2017 0.0250 0.0300 0.0210 0.0250 350,138 -0.00(-1.96%)
Feb 07, 2017 0.0250 0.0255 0.0206 0.0255 345,800 -0.00(-15.00%)
Feb 06, 2017 0.0300 0.0300 0.0280 0.0300 37,767 +0.00(+0.33%)
Feb 03, 2017 0.0280 0.0300 0.0280 0.0299 328,500 +0.00(+6.79%)
Feb 02, 2017 0.0270 0.0280 0.0270 0.0280 300,000 +0.00(+5.66%)
Feb 01, 2017 0.0210 0.0265 0.0210 0.0265 25,500 +0.00(+1.92%)
Jan 30, 2017 0.0260 0.0260 0.0260 4,590 +0.00(+0.78%)
Jan 27, 2017 0.0300 0.0300 0.0250 0.0258 98,610 -0.00(-8.35%)
Jan 26, 2017 0.0330 0.0330 0.0250 0.0282 362,986 -0.00(-9.19%)
Jan 25, 2017 0.0350 0.0350 0.0310 0.0310 158,272 -0.00(-11.43%)
Jan 24, 2017 0.0350 0.0350 0.0350 0.0350 30,702 -0.00(-1.82%)
Jan 23, 2017 0.0430 0.0430 0.0357 0.0357 41,833 -0.00(-10.87%)
Jan 20, 2017 0.0350 0.0400 0.0280 0.0400 385,752 +0.01(+42.86%)
Jan 19, 2017 0.0370 0.0370 0.0280 0.0280 177,740 -0.01(-25.13%)
Jan 18, 2017 0.0360 0.0389 0.0345 0.0374 93,000 +0.01(+16.88%)
Jan 17, 2017 0.0320 0.0400 0.0300 0.0320 1,018,018 +0.00(+14.29%)
Jan 13, 2017 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Jan 12, 2017 0.0300 0.0340 0.0280 0.0280 125,042 -0.00(-3.45%)
Jan 11, 2017 0.0400 0.0400 0.0290 0.0290 345,709 -0.00(-2.59%)
Jan 10, 2017 0.0302 0.0340 0.0275 0.0298 735,875 +0.00(+14.50%)
Jan 09, 2017 0.0322 0.0340 0.0260 0.0260 234,383 -0.01(-23.53%)
Jan 06, 2017 0.0320 0.0340 0.0215 0.0340 813,397 -0.00(-2.86%)
Jan 05, 2017 0.0350 0.0350 0.0310 0.0350 19,776 +0.00(+0.00%)
Jan 04, 2017 0.0400 0.0400 0.0250 0.0350 296,670 -0.00(-12.50%)
Jan 03, 2017 0.0499 0.0499 0.0310 0.0400 1,042,350 +0.00(+0.00%)
Dec 30, 2016 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Dec 29, 2016 0.0125 0.1400 0.0112 0.0800 10,339,886 +0.07(+540.01%)
Dec 27, 2016 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Dec 21, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2016 0.0070 0.0100 0.0070 0.0100 67,100 +0.00(+0.00%)
Dec 19, 2016 0.0089 0.0100 0.0089 0.0100 99,487 +0.00(+63.93%)
Dec 16, 2016 0.0155 0.0155 0.0061 0.0061 331,000 -0.01(-67.89%)
Dec 15, 2016 0.0079 0.0190 0.0079 0.0190 330,000 +0.01(+216.67%)
Dec 12, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 09, 2016 0.0060 0.0060 0.0060 0.0060 26,000 -0.00(-18.03%)
Dec 08, 2016 0.0060 0.0079 0.0042 0.0073 239,000 +0.00(+22.00%)
Dec 07, 2016 0.0057 0.0060 0.0057 0.0060 170,450 +0.00(+9.09%)
Dec 06, 2016 0.0055 0.0057 0.0055 0.0055 127,500 -0.00(-8.33%)
Dec 05, 2016 0.0055 0.0060 0.0055 0.0060 30,000 +0.00(+0.00%)
Dec 02, 2016 0.0055 0.0060 0.0055 0.0060 60,000 +0.00(+1.69%)
Nov 30, 2016 0.0059 0.0059 0.0059 63 +0.00(+0.00%)
Nov 29, 2016 0.0057 0.0059 0.0054 0.0059 26,300 -0.00(-1.67%)
Nov 28, 2016 0.0060 0.0060 0.0060 0.0060 185,234 -0.00(-21.05%)
Nov 23, 2016 0.0076 0.0076 0.0076 0 +0.00(+52.00%)
Nov 22, 2016 0.0055 0.0055 0.0050 0.0050 609,600 -0.00(-16.67%)
Nov 18, 2016 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
Nov 16, 2016 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Nov 15, 2016 0.0051 0.0051 0.0051 0.0051 400 +0.00(+0.00%)
Nov 11, 2016 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
Nov 10, 2016 0.0052 0.0052 0.0051 0.0051 375,285 +0.00(+0.00%)
Nov 08, 2016 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Nov 07, 2016 0.0066 0.0084 0.0052 0.0052 40,000 -0.00(-24.64%)
Nov 03, 2016 0.0069 0.0069 0.0069 0 +0.00(+4.67%)
Nov 02, 2016 0.0058 0.0069 0.0058 0.0066 62,200 +0.00(+8.07%)
Nov 01, 2016 0.0061 0.0061 0.0061 0.0061 23,000 +0.00(+0.00%)
Oct 31, 2016 0.0061 0.0061 0.0061 0.0061 16,800 -0.00(-2.56%)
Oct 27, 2016 0.0063 0.0063 0.0063 0 +0.00(+4.33%)
Oct 24, 2016 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
Oct 21, 2016 0.0051 0.0089 0.0051 0.0051 292,182 -0.00(-38.70%)
Oct 19, 2016 0.0083 0.0083 0.0083 0 -0.00(-6.52%)
Oct 18, 2016 0.0081 0.0090 0.0008 0.0089 134,000 -0.00(-1.11%)
Oct 13, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 04, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 03, 2016 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Sep 30, 2016 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 29, 2016 0.0090 0.0090 0.0088 0.0090 320,000 +0.00(+0.00%)
Sep 28, 2016 0.0088 0.0090 0.0083 0.0090 101,000 +0.00(+8.43%)
Sep 27, 2016 0.0083 0.0083 0.0083 0.0083 50,000 -0.00(-24.55%)
Sep 23, 2016 0.0110 0.0110 0.0110 0 -0.00(-26.17%)
Sep 20, 2016 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Sep 19, 2016 0.0149 0.0149 0.0149 0.0149 20,000 -0.01(-25.50%)
Sep 16, 2016 0.0257 0.0258 0.0200 0.0200 2,400 +0.01(+99.76%)
Sep 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+11.24%)
Sep 09, 2016 0.0090 0.0090 0.0090 0.0090 25,299 +0.00(+0.00%)
Sep 07, 2016 0.0090 0.0090 0.0090 0 -0.00(-1.10%)
Sep 06, 2016 0.0091 0.0091 0.0091 0.0091 1,000 +0.00(+0.00%)
Sep 01, 2016 0.0091 0.0091 0.0091 0 -0.00(-24.17%)
Aug 29, 2016 0.0120 0.0120 0.0120 0 -0.00(-0.83%)
Aug 26, 2016 0.0128 0.0128 0.0121 0.0121 43,045 -0.00(-6.92%)
Aug 23, 2016 0.0130 0.0130 0.0130 3 -0.00(-0.88%)
Aug 18, 2016 0.0131 0.0131 0.0131 0 -0.00(-2.85%)
Aug 15, 2016 0.0135 0.0135 0.0135 0 -0.00(-24.58%)
Aug 12, 2016 0.0135 0.0179 0.0135 0.0179 13,500 +0.00(+32.59%)
Aug 11, 2016 0.0135 0.0135 0.0135 0.0135 20,000 +0.00(+3.85%)
Aug 04, 2016 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Aug 01, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 29, 2016 0.0150 0.0150 0.0150 0.0150 8,500 +0.00(+15.38%)
Jul 28, 2016 0.0133 0.0133 0.0130 0.0130 50,000 +0.00(+3.17%)
Jul 26, 2016 0.0126 0.0126 0.0126 0 -0.00(-3.08%)
Jul 25, 2016 0.0130 0.0130 0.0130 0.0130 9,100 -0.00(-22.16%)
Jul 22, 2016 0.0167 0.0167 0.0167 0.0167 3,500 -0.00(-6.18%)
Jul 21, 2016 0.0138 0.0179 0.0125 0.0178 24,500 +0.00(+18.67%)
Jul 20, 2016 0.0150 0.0199 0.0150 0.0150 333,665 +0.00(+2.74%)
Jul 18, 2016 0.0146 0.0146 0.0146 0 +0.00(+12.31%)
Jul 14, 2016 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Jul 12, 2016 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Jul 08, 2016 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
Jul 07, 2016 0.0199 0.0199 0.0141 0.0150 157,500 +0.00(+25.00%)
Jul 01, 2016 0.0120 0.0120 0.0120 0 -0.00(-22.08%)
Jun 30, 2016 0.0164 0.0164 0.0154 0.0154 32,500 -0.00(-0.65%)
Jun 29, 2016 0.0087 0.0155 0.0087 0.0155 130,100 +0.00(+3.33%)
Jun 28, 2016 0.0152 0.0152 0.0150 0.0150 52,500 +0.00(+0.00%)
Jun 27, 2016 0.0135 0.0150 0.0135 0.0150 8,000 -0.00(-6.25%)
Jun 22, 2016 0.0160 0.0160 0.0160 75 -0.00(-8.05%)
Jun 21, 2016 0.0135 0.0175 0.0135 0.0174 133,097 +0.01(+45.00%)
Jun 20, 2016 0.0160 0.0175 0.0120 0.0120 195,600 -0.00(-25.00%)
Jun 17, 2016 0.0111 0.0160 0.0111 0.0160 10,380 +0.00(+6.67%)
Jun 16, 2016 0.0155 0.0155 0.0150 0.0150 12,500 -0.00(-9.09%)
Jun 15, 2016 0.0060 0.0165 0.0060 0.0165 70,100 +0.00(+0.00%)
Jun 14, 2016 0.0163 0.0165 0.0155 0.0165 35,000 +0.00(+1.23%)
Jun 13, 2016 0.0162 0.0163 0.0116 0.0163 91,500 -0.00(-0.61%)
Jun 10, 2016 0.0145 0.0164 0.0110 0.0164 60,000 +0.00(+5.81%)
Jun 09, 2016 0.0150 0.0155 0.0150 0.0155 45,233 +0.00(+0.00%)
Jun 07, 2016 0.0155 0.0155 0.0155 0 +0.00(+44.86%)
Jun 06, 2016 0.0107 0.0107 0.0107 0.0107 1,900 -0.00(-30.97%)
Jun 03, 2016 0.0091 0.0155 0.0091 0.0155 24,930 +0.00(+0.00%)
Jun 02, 2016 0.0150 0.0155 0.0135 0.0155 98,502 +0.00(+28.10%)
Jun 01, 2016 0.0135 0.0135 0.0121 0.0121 4,001 -0.00(-18.79%)
May 31, 2016 0.0145 0.0149 0.0145 0.0149 142,590 +0.00(+2.76%)
May 25, 2016 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
May 23, 2016 0.0145 0.0145 0.0145 0 +0.00(+2.84%)
May 19, 2016 0.0141 0.0141 0.0141 0 +0.00(+0.28%)
May 18, 2016 0.0141 0.0141 0.0141 0.0141 16,500 +0.01(+56.22%)
May 17, 2016 0.0075 0.0091 0.0075 0.0090 35,000 +0.00(+50.00%)
May 13, 2016 0.0060 0.0060 0.0060 0 -0.01(-50.00%)
May 11, 2016 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
May 10, 2016 0.0145 0.0145 0.0120 0.0120 15,500 -0.00(-7.69%)
May 05, 2016 0.0130 0.0130 0.0130 0 -0.00(-4.98%)
May 04, 2016 0.0152 0.0152 0.0081 0.0137 94,532 -0.00(-8.79%)
May 03, 2016 0.0129 0.0150 0.0126 0.0150 95,158 +0.00(+19.05%)
May 02, 2016 0.0126 0.0126 0.0126 0.0126 100 +0.00(+0.00%)
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%)
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.