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%)
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.