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 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%)
Apr 03, 2017 0.0248 0.0257 0.0244 0.0250 1,329,113 +0.00(+0.00%)
Mar 31, 2017 0.0250 0.0279 0.0240 0.0250 1,517,300 +0.00(+0.00%)
Mar 30, 2017 0.0250 0.0305 0.0250 0.0250 760,600 +0.00(+0.00%)
Mar 29, 2017 0.0260 0.0260 0.0250 0.0250 112,000 -0.00(-7.54%)
Mar 28, 2017 0.0273 0.0300 0.0241 0.0270 38,750 -0.00(-3.43%)
Mar 27, 2017 0.0280 0.0280 0.0253 0.0280 149,344 +0.00(+11.87%)
Mar 24, 2017 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+1.91%)
Mar 23, 2017 0.0249 0.0257 0.0246 0.0246 493,501 -0.00(-1.76%)
Mar 22, 2017 0.0250 0.0250 0.0250 0.0250 4,567 +0.00(+0.00%)
Mar 21, 2017 0.0260 0.0280 0.0250 0.0250 49,644 +0.00(+13.12%)
Mar 20, 2017 0.0280 0.0280 0.0221 0.0221 136,400 +0.00(+6.25%)
Mar 17, 2017 0.0260 0.0260 0.0208 0.0208 225,831 -0.00(-16.80%)
Mar 16, 2017 0.0245 0.0250 0.0240 0.0250 93,581 +0.00(+0.00%)
Mar 15, 2017 0.0250 0.0250 0.0250 0.0250 415,000 +0.00(+0.00%)
Mar 14, 2017 0.0262 0.0262 0.0245 0.0250 318,175 +0.00(+1.79%)
Mar 13, 2017 0.0250 0.0250 0.0246 0.0246 300,000 -0.00(-1.76%)
Mar 10, 2017 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-3.85%)
Mar 09, 2017 0.0271 0.0271 0.0240 0.0260 13,000 +0.00(+0.39%)
Mar 08, 2017 0.0257 0.0259 0.0241 0.0259 105,900 +0.00(+5.71%)
Mar 07, 2017 0.0250 0.0251 0.0245 0.0245 300,000 -0.00(-2.00%)
Mar 03, 2017 0.0250 0.0250 0.0250 0 -0.00(-9.48%)
Mar 02, 2017 0.0272 0.0279 0.0250 0.0276 32,000 +0.00(+2.29%)
Mar 01, 2017 0.0320 0.0321 0.0270 0.0270 366,700 -0.00(-7.85%)
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%)
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.