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, 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%)
Jun 01, 2017 0.0177 0.0215 0.0177 0.0200 305,660 +0.00(+28.21%)
May 31, 2017 0.0180 0.0180 0.0156 0.0156 20,550 -0.00(-15.68%)
May 30, 2017 0.0186 0.0186 0.0185 0.0185 20,000 +0.00(+0.00%)
May 25, 2017 0.0185 0.0185 0.0185 0 +0.00(+0.22%)
May 24, 2017 0.0185 0.0185 0.0185 0.0185 3,000 -0.00(-5.38%)
May 23, 2017 0.0175 0.0200 0.0175 0.0195 73,700 +0.00(+25.95%)
May 22, 2017 0.0151 0.0199 0.0151 0.0155 83,030 +0.00(+2.58%)
May 19, 2017 0.0185 0.0185 0.0151 0.0151 150,100 -0.00(-14.20%)
May 18, 2017 0.0176 0.0176 0.0176 0.0176 2,000 +0.00(+8.64%)
May 17, 2017 0.0196 0.0196 0.0162 0.0162 57,900 -0.00(-19.00%)
May 12, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 11, 2017 0.0200 0.0200 0.0200 0.0200 13,500 +0.00(+0.00%)
May 09, 2017 0.0200 0.0200 0.0200 0 +0.00(+7.53%)
May 08, 2017 0.0189 0.0191 0.0186 0.0186 63,750 +0.00(+2.76%)
May 05, 2017 0.0188 0.0200 0.0181 0.0181 89,450 -0.00(-6.70%)
May 04, 2017 0.0200 0.0200 0.0194 0.0194 14,700 -0.00(-3.00%)
May 03, 2017 0.0194 0.0200 0.0194 0.0200 95,000 -0.00(-1.96%)
May 02, 2017 0.0204 0.0204 0.0204 0.0204 10,000 +0.00(+7.94%)
May 01, 2017 0.0189 0.0189 0.0189 0.0189 300 -0.00(-14.09%)
Apr 28, 2017 0.0200 0.0220 0.0200 0.0220 190,060 +0.00(+10.00%)
Apr 27, 2017 0.0194 0.0200 0.0194 0.0200 51,457 -0.00(-9.09%)
Apr 26, 2017 0.0204 0.0220 0.0204 0.0220 60,000 +0.00(+0.00%)
Apr 25, 2017 0.0214 0.0220 0.0214 0.0220 116,800 +0.00(+0.00%)
Apr 24, 2017 0.0214 0.0220 0.0214 0.0220 95,000 +0.00(+11.34%)
Apr 21, 2017 0.0219 0.0230 0.0198 0.0198 280,208 -0.00(-14.09%)
Apr 20, 2017 0.0225 0.0230 0.0225 0.0230 150,968 +0.00(+0.00%)
Apr 19, 2017 0.0220 0.0230 0.0220 0.0230 87,715 -0.00(-4.17%)
Apr 18, 2017 0.0230 0.0240 0.0230 0.0240 163,504 +0.00(+15.38%)
Apr 17, 2017 0.0215 0.0250 0.0199 0.0208 1,178,316 -0.00(-13.33%)
Apr 11, 2017 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Apr 10, 2017 0.0245 0.0250 0.0235 0.0240 489,963 -0.00(-2.04%)
Apr 07, 2017 0.0208 0.0250 0.0208 0.0245 30,400 +0.00(+4.26%)
Apr 06, 2017 0.0235 0.0235 0.0235 0.0235 100 -0.00(-3.69%)
Apr 05, 2017 0.0240 0.0245 0.0235 0.0244 43,407 +0.00(+1.24%)
Apr 04, 2017 0.0240 0.0241 0.0240 0.0241 11,400 -0.00(-3.60%)
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.