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 (%)
Jul 31, 2015 0.0300 0.0347 0.0300 0.0300 292,000 +0.00(+4.53%)
Jul 30, 2015 0.0287 0.0287 0.0287 0.0287 1,000 -0.00(-11.69%)
Jul 29, 2015 0.0270 0.0325 0.0270 0.0325 213,500 +0.00(+8.33%)
Jul 28, 2015 0.0435 0.0435 0.0300 0.0300 198,295 -0.01(-25.00%)
Jul 27, 2015 0.0412 0.0448 0.0400 0.0400 100,000 +0.00(+14.29%)
Jul 24, 2015 0.0388 0.0391 0.0350 0.0350 58,800 +0.00(+1.74%)
Jul 23, 2015 0.0301 0.0426 0.0301 0.0344 158,000 +0.00(+14.67%)
Jul 22, 2015 0.0350 0.0378 0.0300 0.0300 513,500 -0.01(-20.63%)
Jul 21, 2015 0.0449 0.0449 0.0300 0.0378 280,700 +0.00(+1.89%)
Jul 20, 2015 0.0420 0.0420 0.0371 0.0371 90,050 -0.00(-11.67%)
Jul 17, 2015 0.0450 0.0530 0.0420 0.0420 210,900 +0.00(+0.00%)
Jul 16, 2015 0.0450 0.0450 0.0420 0.0420 175,005 -0.00(-6.67%)
Jul 15, 2015 0.0452 0.0599 0.0450 0.0450 139,100 -0.01(-18.18%)
Jul 14, 2015 0.0450 0.0550 0.0450 0.0550 209,000 +0.01(+25.00%)
Jul 13, 2015 0.0440 0.0510 0.0420 0.0440 77,652 -0.01(-13.56%)
Jul 10, 2015 0.0510 0.0590 0.0361 0.0509 103,220 -0.00(-6.61%)
Jul 09, 2015 0.0545 0.0545 0.0545 0.0545 3,500 -0.02(-22.03%)
Jul 08, 2015 0.0578 0.0699 0.0510 0.0699 2,568 +0.02(+39.80%)
Jul 07, 2015 0.0500 0.0550 0.0500 0.0500 79,999 +0.00(+0.00%)
Jul 06, 2015 0.0550 0.0550 0.0500 0.0500 78,000 -0.00(-9.09%)
Jul 02, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 01, 2015 0.0550 0.0550 0.0500 0.0500 178,150 -0.00(-9.09%)
Jun 30, 2015 0.0525 0.0600 0.0525 0.0550 50,657 +0.00(+5.77%)
Jun 29, 2015 0.0525 0.0525 0.0498 0.0520 136,300 +0.00(+3.79%)
Jun 26, 2015 0.0555 0.0555 0.0501 0.0501 130,300 -0.01(-9.73%)
Jun 25, 2015 0.0600 0.0600 0.0555 0.0555 95,900 -0.00(-3.48%)
Jun 24, 2015 0.0500 0.0575 0.0500 0.0575 336,500 +0.00(+4.55%)
Jun 23, 2015 0.0550 0.0550 0.0500 0.0550 314,200 +0.00(+3.77%)
Jun 22, 2015 0.0599 0.0600 0.0530 0.0530 237,500 -0.01(-11.52%)
Jun 19, 2015 0.0427 0.0599 0.0427 0.0599 148,118 -0.00(-0.17%)
Jun 18, 2015 0.0584 0.0799 0.0426 0.0600 268,900 +0.01(+19.28%)
Jun 17, 2015 0.0744 0.0744 0.0503 0.0503 101,948 -0.01(-16.17%)
Jun 16, 2015 0.0500 0.0798 0.0500 0.0600 132,300 +0.00(+0.50%)
Jun 15, 2015 0.0499 0.0597 0.0470 0.0597 277,770 +0.01(+19.64%)
Jun 12, 2015 0.0500 0.0500 0.0499 0.0499 171,021 -0.00(-0.20%)
Jun 11, 2015 0.0500 0.0599 0.0500 0.0500 139,079 +0.00(+0.00%)
Jun 10, 2015 0.0406 0.0599 0.0406 0.0500 192,963 -0.00(-9.09%)
Jun 09, 2015 0.0650 0.0694 0.0500 0.0550 293,600 -0.01(-15.38%)
Jun 08, 2015 0.0695 0.0790 0.0625 0.0650 97,100 +0.00(+0.00%)
Jun 05, 2015 0.0600 0.0680 0.0600 0.0650 108,000 +0.01(+8.33%)
Jun 04, 2015 0.0605 0.0605 0.0599 0.0600 41,800 +0.00(+0.00%)
Jun 03, 2015 0.0650 0.0690 0.0600 0.0600 126,800 +0.00(+0.00%)
Jun 02, 2015 0.0700 0.0720 0.0600 0.0600 208,429 -0.01(-14.29%)
Jun 01, 2015 0.0700 0.0765 0.0700 0.0700 131,000 -0.01(-12.50%)
May 29, 2015 0.0850 0.0850 0.0800 0.0800 27,100 +0.01(+17.82%)
May 28, 2015 0.0714 0.0899 0.0679 0.0679 243,700 +0.00(+0.00%)
May 27, 2015 0.0700 0.0700 0.0620 0.0679 233,139 -0.00(-3.00%)
May 26, 2015 0.0799 0.0799 0.0621 0.0700 58,786 -0.01(-12.28%)
May 22, 2015 0.0798 0.0798 0.0798 0 +0.01(+14.00%)
May 21, 2015 0.0853 0.0937 0.0700 0.0700 292,300 -0.01(-12.50%)
May 20, 2015 0.0800 0.0983 0.0760 0.0800 357,633 +0.00(+0.25%)
May 19, 2015 0.0797 0.0798 0.0750 0.0798 279,010 +0.01(+11.45%)
May 18, 2015 0.0799 0.0799 0.0716 0.0716 109,600 -0.01(-10.39%)
May 15, 2015 0.0949 0.0949 0.0738 0.0799 84,500 -0.01(-11.22%)
May 14, 2015 0.0781 0.0900 0.0781 0.0900 30,454 +0.00(+5.88%)
May 13, 2015 0.0900 0.0900 0.0850 0.0850 8,000 +0.00(+1.19%)
May 12, 2015 0.0717 0.0850 0.0716 0.0840 149,500 +0.01(+7.69%)
May 11, 2015 0.1000 0.1000 0.0716 0.0780 209,779 -0.02(-17.89%)
May 08, 2015 0.0950 0.0950 0.0950 0.0950 28,400 +0.00(+0.00%)
May 07, 2015 0.0800 0.0950 0.0800 0.0950 35,200 +0.01(+18.75%)
May 06, 2015 0.0820 0.0899 0.0700 0.0800 490,034 -0.00(-0.12%)
May 05, 2015 0.0901 0.0901 0.0801 0.0801 55,000 -0.02(-17.42%)
May 04, 2015 0.0900 0.0970 0.0900 0.0970 35,605 +0.01(+7.78%)
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.