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 (%)
Jun 30, 2014 0.1700 0.1700 0.1500 0.1500 3,220 +0.00(+0.00%)
Jun 27, 2014 0.1500 0.1500 0.1300 0.1500 70,649 +0.00(+0.00%)
Jun 26, 2014 0.1610 0.1800 0.1400 0.1500 245,183 -0.01(-6.83%)
Jun 25, 2014 0.1610 0.1610 0.1610 0.1610 322 -0.02(-10.56%)
Jun 24, 2014 0.1900 0.1910 0.1400 0.1800 49,242 -0.01(-5.26%)
Jun 23, 2014 0.2000 0.2000 0.1900 0.1900 16,919 -0.01(-5.00%)
Jun 20, 2014 0.2000 0.2000 0.2000 0.2000 5,375 +0.01(+2.56%)
Jun 19, 2014 0.1950 0.1950 0.1950 0.1950 2,000 -0.00(-1.52%)
Jun 18, 2014 0.1950 0.1980 0.1950 0.1980 6,150 +0.00(+1.54%)
Jun 17, 2014 0.1950 0.1950 0.1950 0.1950 5,800 +0.01(+2.63%)
Jun 12, 2014 0.1900 0.1900 0.1900 75 -0.02(-10.42%)
Jun 11, 2014 0.2100 0.2200 0.2000 0.2121 105,600 -0.01(-3.55%)
Jun 10, 2014 0.2199 0.2199 0.2199 0.2199 250 +0.02(+9.84%)
Jun 06, 2014 0.2400 0.2400 0.2002 0.2002 5,005 -0.04(-16.55%)
Jun 05, 2014 0.2150 0.2650 0.2100 0.2399 311,058 +0.01(+6.62%)
Jun 04, 2014 0.2101 0.2400 0.2101 0.2250 12,800 +0.02(+7.14%)
Jun 03, 2014 0.2160 0.2200 0.2100 0.2100 38,680 -0.00(-0.99%)
Jun 02, 2014 0.2200 0.2300 0.1912 0.2121 70,920 -0.01(-3.59%)
May 30, 2014 0.2300 0.2300 0.2000 0.2200 24,700 +0.00(+0.00%)
May 29, 2014 0.1809 0.2200 0.1750 0.2200 282,836 +0.00(+0.00%)
May 28, 2014 0.1800 0.2200 0.1799 0.2200 308,241 +0.05(+28.65%)
May 27, 2014 0.1451 0.2008 0.1451 0.1710 67,700 +0.03(+17.85%)
May 23, 2014 0.1451 0.1451 0.1451 0 -0.06(-30.54%)
May 22, 2014 0.2000 0.2089 0.2000 0.2089 3,705 +0.02(+11.12%)
May 21, 2014 0.2050 0.2300 0.1880 0.1880 78,410 -0.04(-18.26%)
May 20, 2014 0.2150 0.2300 0.2150 0.2300 25,198 +0.03(+15.00%)
May 19, 2014 0.2000 0.2000 0.2000 0.2000 14,443 -0.01(-4.76%)
May 16, 2014 0.1900 0.2100 0.1900 0.2100 173,045 +0.01(+5.00%)
May 15, 2014 0.2050 0.2050 0.2000 0.2000 7,800 +0.00(+0.00%)
May 14, 2014 0.2000 0.2000 0.2000 0.2000 928 +0.00(+0.00%)
May 13, 2014 0.1900 0.2099 0.1900 0.2000 3,340 -0.01(-4.72%)
May 12, 2014 0.2199 0.2199 0.1891 0.2099 3,916 -0.01(-4.55%)
May 09, 2014 0.2250 0.2250 0.1890 0.2199 59,370 +0.03(+15.74%)
May 08, 2014 0.1900 0.2000 0.1900 0.1900 37,490 +0.01(+4.11%)
May 07, 2014 0.1750 0.1900 0.1750 0.1825 17,788 -0.00(-1.35%)
May 06, 2014 0.1651 0.2200 0.1651 0.1850 91,370 +0.02(+15.55%)
May 05, 2014 0.1900 0.1900 0.1601 0.1601 15,100 +0.01(+6.73%)
May 02, 2014 0.1600 0.1690 0.1500 0.1500 162,849 -0.01(-6.25%)
May 01, 2014 0.1750 0.1800 0.1600 0.1600 121,145 -0.03(-15.79%)
Apr 30, 2014 0.1900 0.2000 0.1750 0.1900 101,301 +0.00(+0.00%)
Apr 29, 2014 0.2000 0.2000 0.1601 0.1900 101,997 -0.01(-5.00%)
Apr 28, 2014 0.2002 0.2003 0.1300 0.2000 154,997 -0.01(-4.76%)
Apr 25, 2014 0.2002 0.2300 0.2002 0.2100 79,220 -0.02(-8.70%)
Apr 24, 2014 0.2200 0.2650 0.2000 0.2300 165,445 -0.03(-11.50%)
Apr 23, 2014 0.2600 0.2600 0.2100 0.2599 164,625 -0.00(-0.04%)
Apr 22, 2014 0.2800 0.2950 0.2600 0.2600 147,793 -0.02(-7.14%)
Apr 21, 2014 0.2603 0.4100 0.2207 0.2800 73,214 +0.00(+0.00%)
Apr 17, 2014 0.2800 0.2800 0.2800 0 +0.01(+4.67%)
Apr 16, 2014 0.3000 0.3000 0.2664 0.2675 29,400 +0.01(+2.81%)
Apr 15, 2014 0.2604 0.3689 0.2600 0.2602 63,799 -0.04(-13.27%)
Apr 14, 2014 0.2800 0.3000 0.2603 0.3000 35,662 +0.00(+0.00%)
Apr 11, 2014 0.2600 0.3000 0.2600 0.3000 0 +0.02(+7.14%)
Apr 10, 2014 0.2800 0.2950 0.2600 0.2800 115,690 -0.01(-3.45%)
Apr 09, 2014 0.3000 0.3200 0.2800 0.2900 145,771 -0.01(-3.33%)
Apr 08, 2014 0.2844 0.3189 0.2650 0.3000 157,562 -0.02(-6.25%)
Apr 07, 2014 0.3550 0.3800 0.2810 0.3200 220,366 -0.04(-11.11%)
Apr 04, 2014 0.4210 0.4400 0.3200 0.3600 0 -0.09(-20.00%)
Apr 03, 2014 0.5075 0.5100 0.4100 0.4500 409,507 +0.00(+0.00%)
Apr 02, 2014 0.5125 0.5400 0.4000 0.4500 406,004 -0.06(-11.76%)
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.