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 (%)
Dec 31, 2014 0.1200 0.1200 0.1200 0 -0.03(-19.95%)
Dec 30, 2014 0.1302 0.1499 0.1100 0.1499 34,109 +0.02(+15.13%)
Dec 29, 2014 0.1301 0.1491 0.1301 0.1302 63,950 -0.02(-12.68%)
Dec 26, 2014 0.1401 0.1600 0.1401 0.1491 2,939 +0.00(+0.54%)
Dec 24, 2014 0.1483 0.1483 0.1483 0 -0.02(-12.76%)
Dec 22, 2014 0.1700 0.1700 0.1700 0 -0.01(-7.86%)
Dec 19, 2014 0.1899 0.1899 0.1700 0.1845 93,500 -0.01(-2.89%)
Dec 18, 2014 0.1676 0.1900 0.1650 0.1900 65,621 +0.02(+12.83%)
Dec 17, 2014 0.1498 0.1685 0.1498 0.1684 81,100 +0.02(+16.10%)
Dec 16, 2014 0.1700 0.1402 0.1451 86,040 -0.00(-3.30%)
Dec 15, 2014 0.1460 0.1509 0.1460 0.1500 44,493 +0.00(+0.07%)
Dec 12, 2014 0.1303 0.1500 0.1301 0.1499 40,958 -0.02(-11.82%)
Dec 11, 2014 0.1500 0.1700 0.1500 0.1700 144,408 +0.01(+9.61%)
Dec 10, 2014 0.1700 0.1700 0.1550 0.1551 40,941 -0.02(-13.83%)
Dec 09, 2014 0.1261 0.1850 0.1261 0.1800 97,120 +0.03(+20.00%)
Dec 08, 2014 0.1450 0.1500 0.1302 0.1500 14,110 +0.01(+3.45%)
Dec 05, 2014 0.1620 0.1650 0.1311 0.1450 133,870 -0.02(-10.55%)
Dec 04, 2014 0.1360 0.1800 0.1360 0.1621 224,629 +0.04(+31.79%)
Dec 03, 2014 0.1230 0.1300 0.1180 0.1230 109,340 -0.00(-1.60%)
Dec 02, 2014 0.1200 0.1250 0.1011 0.1250 99,090 +0.02(+25.00%)
Dec 01, 2014 0.1050 0.1050 0.0803 0.1000 90,485 +0.00(+0.00%)
Nov 28, 2014 0.1067 0.1067 0.1000 0.1000 54,500 -0.02(-18.70%)
Nov 26, 2014 0.1230 0.1230 0.1230 0 +0.00(+2.59%)
Nov 25, 2014 0.1150 0.1200 0.1111 0.1199 77,000 -0.00(-3.31%)
Nov 24, 2014 0.1200 0.1250 0.1051 0.1240 37,900 -0.02(-11.43%)
Nov 21, 2014 0.1019 0.1400 0.1014 0.1400 177,743 +0.04(+33.46%)
Nov 20, 2014 0.1001 0.1059 0.0901 0.1049 42,200 -0.00(-1.04%)
Nov 19, 2014 0.1049 0.1060 0.0956 0.1060 67,007 -0.00(-3.28%)
Nov 18, 2014 0.0901 0.1099 0.0900 0.1096 151,015 +0.02(+21.78%)
Nov 17, 2014 0.1017 0.0900 0.0900 36,511 -0.03(-23.01%)
Nov 14, 2014 0.0801 0.1200 0.0801 0.1169 180,950 +0.02(+20.02%)
Nov 13, 2014 0.0974 0.0974 0.0974 0.0974 13,000 -0.00(-2.50%)
Nov 12, 2014 0.0950 0.1029 0.0901 0.0999 10,550 +0.01(+10.88%)
Nov 11, 2014 0.1000 0.1000 0.0901 0.0901 35,000 -0.01(-9.90%)
Nov 10, 2014 0.0982 0.1000 0.0980 0.1000 274,615 +0.00(+1.94%)
Nov 07, 2014 0.1000 0.1000 0.0981 0.0981 50,100 +0.00(+0.00%)
Nov 05, 2014 0.0981 0.0981 0.0981 0 -0.00(-0.91%)
Nov 04, 2014 0.1049 0.1049 0.0990 0.0990 424,953 -0.00(-1.00%)
Nov 03, 2014 0.1000 0.1029 0.1000 0.1000 71,247 +0.00(+0.00%)
Oct 31, 2014 0.1050 0.1100 0.1000 0.1000 36,296 -0.02(-14.53%)
Oct 30, 2014 0.1049 0.1170 0.1029 0.1170 48,200 +0.02(+15.96%)
Oct 29, 2014 0.1000 0.1009 0.0750 0.1009 15,950 +0.00(+0.80%)
Oct 27, 2014 0.1001 0.1001 0.1001 0 -0.00(-2.91%)
Oct 24, 2014 0.1031 0.1031 0.1031 0.1031 7,000 +0.00(+0.10%)
Oct 23, 2014 0.1095 0.1100 0.1030 0.1030 21,000 -0.00(-2.46%)
Oct 22, 2014 0.1200 0.1200 0.1011 0.1056 93,336 -0.01(-12.00%)
Oct 21, 2014 0.1100 0.1200 0.1100 0.1200 24,120 +0.01(+9.09%)
Oct 20, 2014 0.1000 0.1100 0.0945 0.1100 24,006 +0.01(+10.11%)
Oct 17, 2014 0.1200 0.1200 0.0801 0.0999 26,100 -0.00(-0.10%)
Oct 16, 2014 0.0999 0.1000 0.0850 0.1000 48,800 +0.01(+5.26%)
Oct 15, 2014 0.1000 0.1000 0.0850 0.0950 113,675 +0.01(+11.76%)
Oct 14, 2014 0.1389 0.1389 0.0850 0.0850 160,500 -0.05(-36.99%)
Oct 13, 2014 0.1240 0.1240 0.1100 0.1349 299,434 +0.01(+12.42%)
Oct 10, 2014 0.1200 0.1200 0.1200 0.1200 40,000 +0.00(+0.08%)
Oct 09, 2014 0.1201 0.1299 0.1100 0.1199 50,600 -0.00(-0.08%)
Oct 08, 2014 0.1200 0.1299 0.1200 0.1200 92,483 -0.01(-7.62%)
Oct 07, 2014 0.1201 0.1299 0.1200 0.1299 50,350 -0.02(-13.40%)
Oct 06, 2014 0.1550 0.1550 0.1201 0.1500 27,100 -0.01(-3.23%)
Oct 03, 2014 0.1200 0.1550 0.1200 0.1550 6,000 +0.00(+0.00%)
Oct 02, 2014 0.1550 0.1600 0.1550 0.1550 65,750 -0.01(-3.13%)
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.