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, 2018 0.0041 0.0044 0.0033 0.0035 4,051,196 -0.00(-22.22%)
Feb 27, 2018 0.0048 0.0048 0.0041 0.0045 525,206 -0.00(-6.25%)
Feb 26, 2018 0.0048 0.0048 0.0044 0.0048 285,000 +0.00(+0.00%)
Feb 23, 2018 0.0049 0.0049 0.0045 0.0048 760,000 -0.00(-2.04%)
Feb 22, 2018 0.0050 0.0050 0.0049 0.0049 107,890 -0.00(-2.00%)
Feb 21, 2018 0.0049 0.0052 0.0037 0.0050 2,389,310 +0.00(+2.04%)
Feb 20, 2018 0.0044 0.0049 0.0038 0.0049 1,404,158 +0.00(+8.89%)
Feb 16, 2018 0.0045 0.0045 0.0045 0 +0.00(+32.35%)
Feb 15, 2018 0.0040 0.0040 0.0031 0.0034 2,605,790 -0.00(-15.00%)
Feb 14, 2018 0.0044 0.0044 0.0034 0.0040 901,611 +0.00(+5.26%)
Feb 13, 2018 0.0050 0.0050 0.0037 0.0038 1,823,110 -0.00(-24.00%)
Feb 12, 2018 0.0050 0.0055 0.0041 0.0050 1,127,500 +0.00(+0.00%)
Feb 09, 2018 0.0046 0.0050 0.0046 0.0050 2,811,388 +0.00(+11.11%)
Feb 08, 2018 0.0045 0.0057 0.0044 0.0045 3,528,480 -0.00(-16.67%)
Feb 07, 2018 0.0052 0.0054 0.0042 0.0054 2,506,996 +0.00(+3.85%)
Feb 06, 2018 0.0060 0.0068 0.0048 0.0052 2,180,101 -0.00(-5.45%)
Feb 05, 2018 0.0055 0.0059 0.0044 0.0055 1,485,246 +0.00(+30.95%)
Feb 02, 2018 0.0063 0.0063 0.0042 0.0042 7,597,879 -0.00(-17.65%)
Feb 01, 2018 0.0063 0.0076 0.0050 0.0051 11,454,207 -0.00(-17.74%)
Jan 31, 2018 0.0022 0.0087 0.0020 0.0062 61,811,712 +0.00(+210.00%)
Jan 30, 2018 0.0027 0.0020 0.0020 8,157,285 -0.00(-9.09%)
Jan 29, 2018 0.0020 0.0025 0.0019 0.0022 14,351,307 +0.00(+15.79%)
Jan 26, 2018 0.0021 0.0021 0.0018 0.0019 17,928,524 -0.00(-5.00%)
Jan 25, 2018 0.0036 0.0036 0.0020 0.0020 4,370,847 -0.00(-13.04%)
Jan 24, 2018 0.0029 0.0029 0.0023 0.0023 9,128,826 -0.00(-17.86%)
Jan 23, 2018 0.0035 0.0035 0.0023 0.0028 7,668,483 +0.00(+12.00%)
Jan 22, 2018 0.0035 0.0035 0.0022 0.0025 7,265,262 -0.00(-10.71%)
Jan 19, 2018 0.0029 0.0029 0.0027 0.0028 5,705,062 -0.00(-12.50%)
Jan 18, 2018 0.0030 0.0035 0.0027 0.0032 1,758,935 +0.00(+6.67%)
Jan 17, 2018 0.0040 0.0040 0.0027 0.0030 3,139,501 -0.00(-6.25%)
Jan 16, 2018 0.0044 0.0044 0.0032 0.0032 1,130,909 -0.00(-8.57%)
Jan 12, 2018 0.0035 0.0035 0.0035 0 -0.00(-9.09%)
Jan 11, 2018 0.0040 0.0040 0.0039 0.0039 670,000 -0.00(-3.75%)
Jan 10, 2018 0.0044 0.0044 0.0040 0.0040 590,001 -0.00(-9.09%)
Jan 09, 2018 0.0039 0.0045 0.0039 0.0044 3,202,279 +0.00(+15.79%)
Jan 08, 2018 0.0042 0.0049 0.0038 0.0038 1,605,100 -0.00(-9.87%)
Jan 05, 2018 0.0076 0.0076 0.0021 0.0042 12,339,418 -0.00(-23.35%)
Jan 04, 2018 0.0060 0.0063 0.0054 0.0055 6,608,596 -0.00(-8.33%)
Jan 03, 2018 0.0066 0.0081 0.0060 0.0060 5,424,244 -0.00(-24.05%)
Jan 02, 2018 0.0092 0.0092 0.0065 0.0079 1,064,800 -0.00(-3.66%)
Dec 29, 2017 0.0082 0.0082 0.0082 0 +0.00(+24.24%)
Dec 28, 2017 0.0074 0.0090 0.0061 0.0066 2,308,460 -0.00(-12.00%)
Dec 27, 2017 0.0078 0.0078 0.0062 0.0075 86,300 -0.00(-3.85%)
Dec 26, 2017 0.0061 0.0094 0.0061 0.0078 994,000 +0.00(+27.87%)
Dec 22, 2017 0.0066 0.0070 0.0061 0.0061 4,188,060 -0.00(-12.86%)
Dec 21, 2017 0.0067 0.0075 0.0067 0.0070 1,269,800 +0.00(+7.43%)
Dec 20, 2017 0.0077 0.0077 0.0060 0.0065 3,056,400 +0.00(+3.43%)
Dec 19, 2017 0.0080 0.0080 0.0063 0.0063 4,180,462 -0.00(-30.00%)
Dec 18, 2017 0.0080 0.0090 0.0080 0.0090 3,207,346 +0.00(+2.27%)
Dec 15, 2017 0.0096 0.0096 0.0085 0.0088 1,251,300 +0.00(+3.53%)
Dec 14, 2017 0.0100 0.0100 0.0085 0.0085 1,852,000 -0.00(-22.73%)
Dec 13, 2017 0.0097 0.0117 0.0077 0.0110 3,280,109 +0.00(+10.00%)
Dec 12, 2017 0.0095 0.0100 0.0090 0.0100 6,373,799 +0.00(+6.38%)
Dec 11, 2017 0.0115 0.0120 0.0090 0.0094 3,336,258 -0.00(-21.67%)
Dec 08, 2017 0.0120 0.0120 0.0105 0.0120 199,416 -0.00(-19.46%)
Dec 07, 2017 0.0116 0.0150 0.0100 0.0149 8,428,860 +0.00(+19.20%)
Dec 06, 2017 0.0124 0.0125 0.0104 0.0125 702,716 +0.00(+0.81%)
Dec 05, 2017 0.0148 0.0149 0.0099 0.0124 5,078,318 +0.00(+0.00%)
Dec 04, 2017 0.0160 0.0105 0.0124 1,272,525 -0.00(-14.48%)
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.