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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 0.0900 0.0998 0.0900 0.0900 32,081 -0.00(-1.10%)
Apr 30, 2015 0.0965 0.0965 0.0910 0.0910 66,100 -0.00(-0.11%)
Apr 29, 2015 0.0999 0.1000 0.0901 0.0911 87,400 -0.00(-1.51%)
Apr 28, 2015 0.1000 0.1079 0.0900 0.0925 117,145 -0.01(-11.90%)
Apr 27, 2015 0.1100 0.1100 0.1001 0.1050 35,500 -0.01(-4.55%)
Apr 24, 2015 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Apr 23, 2015 0.1049 0.1250 0.0950 0.1100 160,550 +0.01(+10.00%)
Apr 22, 2015 0.1200 0.1200 0.0750 0.1000 181,845 -0.02(-18.03%)
Apr 21, 2015 0.1220 0.1220 0.1220 0.1220 20,000 +0.00(+1.58%)
Apr 20, 2015 0.1200 0.1300 0.1110 0.1201 278,000 +0.00(+0.08%)
Apr 17, 2015 0.1201 0.1299 0.1200 0.1200 212,950 -0.01(-7.69%)
Apr 16, 2015 0.1000 0.1700 0.1000 0.1300 195,264 +0.00(+3.17%)
Apr 15, 2015 0.1200 0.1350 0.1200 0.1260 165,166 -0.00(-3.00%)
Apr 14, 2015 0.1000 0.1299 0.1000 0.1299 21,550 +0.01(+8.25%)
Apr 13, 2015 0.1370 0.1400 0.1100 0.1200 479,349 -0.02(-12.41%)
Apr 10, 2015 0.1201 0.1500 0.1200 0.1370 61,966 +0.01(+5.47%)
Apr 09, 2015 0.1300 0.1300 0.1200 0.1299 109,875 -0.00(-0.08%)
Apr 08, 2015 0.1270 0.1300 0.1270 0.1300 10,140 +0.00(+0.00%)
Apr 07, 2015 0.1101 0.1400 0.1101 0.1300 56,600 +0.02(+18.07%)
Apr 06, 2015 0.1150 0.1249 0.1101 0.1101 41,550 -0.01(-11.85%)
Apr 02, 2015 0.1249 0.1249 0.1249 0 -0.01(-3.92%)
Apr 01, 2015 0.1299 0.1400 0.1250 0.1300 107,297 +0.01(+8.33%)
Mar 31, 2015 0.1300 0.1300 0.1200 0.1200 81,829 -0.01(-7.69%)
Mar 30, 2015 0.1399 0.1399 0.1300 0.1300 5,745 +0.00(+0.00%)
Mar 27, 2015 0.1330 0.1416 0.1300 0.1300 108,130 -0.00(-2.26%)
Mar 26, 2015 0.1151 0.1330 0.1151 0.1330 68,040 +0.02(+17.70%)
Mar 25, 2015 0.1300 0.1300 0.1130 0.1130 147,885 -0.01(-5.83%)
Mar 24, 2015 0.1400 0.1400 0.1200 0.1200 233,160 -0.02(-14.29%)
Mar 23, 2015 0.1499 0.1500 0.1300 0.1400 63,375 +0.01(+7.69%)
Mar 20, 2015 0.1648 0.1648 0.1300 0.1300 29,713 -0.02(-13.33%)
Mar 19, 2015 0.1700 0.1700 0.1500 0.1500 28,404 -0.02(-11.76%)
Mar 18, 2015 0.1800 0.1800 0.1501 0.1700 72,710 -0.01(-5.56%)
Mar 17, 2015 0.1550 0.1800 0.1500 0.1800 34,000 +0.03(+20.00%)
Mar 16, 2015 0.1600 0.1660 0.1400 0.1500 152,300 -0.01(-6.25%)
Mar 13, 2015 0.1820 0.1820 0.1600 0.1600 55,800 -0.01(-5.88%)
Mar 12, 2015 0.1750 0.1760 0.1700 0.1700 52,665 +0.00(+0.00%)
Mar 11, 2015 0.1750 0.1750 0.1700 0.1700 28,318 +0.00(+0.00%)
Mar 10, 2015 0.1850 0.1880 0.1700 0.1700 95,603 -0.01(-8.11%)
Mar 09, 2015 0.2000 0.2000 0.1800 0.1850 155,407 -0.01(-7.04%)
Mar 06, 2015 0.1800 0.2300 0.1800 0.1990 611,007 +0.02(+10.56%)
Mar 05, 2015 0.2150 0.2150 0.1800 0.1800 5,900 +0.01(+9.09%)
Mar 04, 2015 0.2150 0.1650 0.1650 4,280 -0.05(-23.26%)
Mar 03, 2015 0.2150 0.2150 0.2000 0.2150 51,095 -0.00(-2.23%)
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.