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, 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%)
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.