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 30, 2015 0.0965 0.0965 0.0910 0.0910 66,100 -0.00(-0.11%)
Apr 29, 2015 0.0999 0.1000 0.0901 0.0911 87,400 -0.00(-1.51%)
Apr 28, 2015 0.1000 0.1079 0.0900 0.0925 117,145 -0.01(-11.90%)
Apr 27, 2015 0.1100 0.1100 0.1001 0.1050 35,500 -0.01(-4.55%)
Apr 24, 2015 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Apr 23, 2015 0.1049 0.1250 0.0950 0.1100 160,550 +0.01(+10.00%)
Apr 22, 2015 0.1200 0.1200 0.0750 0.1000 181,845 -0.02(-18.03%)
Apr 21, 2015 0.1220 0.1220 0.1220 0.1220 20,000 +0.00(+1.58%)
Apr 20, 2015 0.1200 0.1300 0.1110 0.1201 278,000 +0.00(+0.08%)
Apr 17, 2015 0.1201 0.1299 0.1200 0.1200 212,950 -0.01(-7.69%)
Apr 16, 2015 0.1000 0.1700 0.1000 0.1300 195,264 +0.00(+3.17%)
Apr 15, 2015 0.1200 0.1350 0.1200 0.1260 165,166 -0.00(-3.00%)
Apr 14, 2015 0.1000 0.1299 0.1000 0.1299 21,550 +0.01(+8.25%)
Apr 13, 2015 0.1370 0.1400 0.1100 0.1200 479,349 -0.02(-12.41%)
Apr 10, 2015 0.1201 0.1500 0.1200 0.1370 61,966 +0.01(+5.47%)
Apr 09, 2015 0.1300 0.1300 0.1200 0.1299 109,875 -0.00(-0.08%)
Apr 08, 2015 0.1270 0.1300 0.1270 0.1300 10,140 +0.00(+0.00%)
Apr 07, 2015 0.1101 0.1400 0.1101 0.1300 56,600 +0.02(+18.07%)
Apr 06, 2015 0.1150 0.1249 0.1101 0.1101 41,550 -0.01(-11.85%)
Apr 02, 2015 0.1249 0.1249 0.1249 0 -0.01(-3.92%)
Apr 01, 2015 0.1299 0.1400 0.1250 0.1300 107,297 +0.01(+8.33%)
Mar 31, 2015 0.1300 0.1300 0.1200 0.1200 81,829 -0.01(-7.69%)
Mar 30, 2015 0.1399 0.1399 0.1300 0.1300 5,745 +0.00(+0.00%)
Mar 27, 2015 0.1330 0.1416 0.1300 0.1300 108,130 -0.00(-2.26%)
Mar 26, 2015 0.1151 0.1330 0.1151 0.1330 68,040 +0.02(+17.70%)
Mar 25, 2015 0.1300 0.1300 0.1130 0.1130 147,885 -0.01(-5.83%)
Mar 24, 2015 0.1400 0.1400 0.1200 0.1200 233,160 -0.02(-14.29%)
Mar 23, 2015 0.1499 0.1500 0.1300 0.1400 63,375 +0.01(+7.69%)
Mar 20, 2015 0.1648 0.1648 0.1300 0.1300 29,713 -0.02(-13.33%)
Mar 19, 2015 0.1700 0.1700 0.1500 0.1500 28,404 -0.02(-11.76%)
Mar 18, 2015 0.1800 0.1800 0.1501 0.1700 72,710 -0.01(-5.56%)
Mar 17, 2015 0.1550 0.1800 0.1500 0.1800 34,000 +0.03(+20.00%)
Mar 16, 2015 0.1600 0.1660 0.1400 0.1500 152,300 -0.01(-6.25%)
Mar 13, 2015 0.1820 0.1820 0.1600 0.1600 55,800 -0.01(-5.88%)
Mar 12, 2015 0.1750 0.1760 0.1700 0.1700 52,665 +0.00(+0.00%)
Mar 11, 2015 0.1750 0.1750 0.1700 0.1700 28,318 +0.00(+0.00%)
Mar 10, 2015 0.1850 0.1880 0.1700 0.1700 95,603 -0.01(-8.11%)
Mar 09, 2015 0.2000 0.2000 0.1800 0.1850 155,407 -0.01(-7.04%)
Mar 06, 2015 0.1800 0.2300 0.1800 0.1990 611,007 +0.02(+10.56%)
Mar 05, 2015 0.2150 0.2150 0.1800 0.1800 5,900 +0.01(+9.09%)
Mar 04, 2015 0.2150 0.1650 0.1650 4,280 -0.05(-23.26%)
Mar 03, 2015 0.2150 0.2150 0.2000 0.2150 51,095 -0.00(-2.23%)
Mar 02, 2015 0.2300 0.2300 0.1800 0.2199 154,150 -0.01(-4.39%)
Feb 27, 2015 0.2200 0.2300 0.2200 0.2300 38,060 +0.01(+4.55%)
Feb 26, 2015 0.2425 0.2500 0.2100 0.2200 97,530 -0.02(-10.20%)
Feb 25, 2015 0.2232 0.2450 0.2232 0.2450 86,200 +0.01(+6.52%)
Feb 24, 2015 0.2000 0.2800 0.2000 0.2300 106,450 +0.00(+0.09%)
Feb 23, 2015 0.1999 0.2298 0.1850 0.2298 49,215 +0.03(+14.90%)
Feb 20, 2015 0.1735 0.2000 0.1735 0.2000 65,365 +0.01(+5.26%)
Feb 19, 2015 0.2101 0.2101 0.1800 0.1900 150,710 -0.04(-17.21%)
Feb 18, 2015 0.2500 0.2500 0.2295 0.2295 34,050 +0.01(+4.32%)
Feb 17, 2015 0.2500 0.2750 0.2100 0.2200 28,549 -0.03(-13.56%)
Feb 13, 2015 0.2545 0.2545 0.2545 0 +0.03(+15.68%)
Feb 12, 2015 0.2300 0.2674 0.2200 0.2200 124,299 -0.02(-8.33%)
Feb 11, 2015 0.2750 0.2800 0.2400 0.2400 55,119 -0.05(-17.21%)
Feb 10, 2015 0.2813 0.3200 0.2800 0.2899 26,862 -0.02(-6.48%)
Feb 09, 2015 0.3300 0.3400 0.2772 0.3100 56,965 -0.01(-3.13%)
Feb 06, 2015 0.3181 0.3450 0.3000 0.3200 147,000 +0.00(+0.60%)
Feb 05, 2015 0.3400 0.3600 0.3181 0.3181 31,600 -0.03(-9.11%)
Feb 04, 2015 0.3500 0.3800 0.3252 0.3500 37,100 -0.01(-2.78%)
Feb 03, 2015 0.3101 0.3900 0.3050 0.3600 281,910 +0.00(+0.70%)
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.