RENEWABLE ENERGY AND POWER, INC. Historical Data - RBNW

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
RENEWABLE ENERGY AND POWER, INC. RBNW OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0074 52.86% 0.0214 0.023 0.0101 0.0135 0.014 16:29:55
more quote information »

RBNW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0150.0280.00590.014543932,487,1020.006442.67%
1 Month0.0083360.0280.00320.01392879,794,9780.01306156.72%
3 Months0.0070.11490.00320.02509465,135,6590.0144205.71%
6 Months0.003810.11490.00280.02477743,363,8400.01759461.68%
1 Year0.00011.000.00010.02324931,704,1820.021321,300.0%
3 Years0.00021.000.00010.001726222,394,5090.021210,600.0%
5 Years0.00961.000.00010.001684719,456,7770.0118122.92%

RBNW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 0.0214 0.0074 52.86% 0.0135 0.023 0.0101 41,312,732
Nov 14 2019 0.014 -0.00828 -37.15% 0.0224 0.028 0.0132 28,628,498
Nov 13 2019 0.022276 0.01278 134.48% 0.009 0.024 0.0071 56,932,016
Nov 12 2019 0.0095 0.00099 11.61% 0.0076 0.00966 0.0059 20,036,439
Nov 11 2019 0.008512 -0.00049 -5.42% 0.01275 0.01305 0.007 17,329,847
Nov 08 2019 0.009 -0.0055 -37.93% 0.015 0.02565 0.009 39,508,712
Nov 07 2019 0.0145 0.0109 302.78% 0.0037 0.02 0.0033 19,122,682
Nov 06 2019 0.0036 -0.00083 -18.77% 0.00495 0.00495 0.0034 1,376,182
Nov 05 2019 0.004432 -0.00057 -11.36% 0.0049 0.005 0.0032 2,129,142
Nov 04 2019 0.005 0.0001 2.04% 0.0062 0.0062 0.0047 1,642,644
Nov 01 2019 0.0049 -0.0001 -2.0% 0.0057 0.0062 0.0049 150,326
Oct 31 2019 0.005 -0.001 -16.67% 0.0051 0.0066 0.0043 966,060
Oct 30 2019 0.006 0.0001 1.69% 0.0055 0.006 0.005 394,557
Oct 29 2019 0.0059 -0.002 -25.32% 0.0069 0.0069 0.0059 2,303,468
Oct 28 2019 0.0079 0.0009 12.86% 0.008 0.0085 0.0069 407,560
Oct 25 2019 0.007 -0.0011 -13.58% 0.0071 0.0075 0.007 393,366
Oct 24 2019 0.0081 0.0009 12.5% 0.0091 0.0091 0.0081 121,292
Oct 23 2019 0.0072 -0.0027 -27.27% 0.0099 0.0099 0.0062 461,040
Oct 22 2019 0.0099 0.0019 23.75% 0.007 0.0099 0.0062 433,675
Oct 21 2019 0.008 -0.0015 -15.79% 0.01 0.01 0.0076 2,425,577
Oct 18 2019 0.0095 0.0013 15.85% 0.008336 0.0099 0.0083 1,136,475
Oct 17 2019 0.0082 -0.0008 -8.89% 0.012 0.012 0.0082 1,154,264
See More Historical Prices »
Your Recent History
USOTC
RBNW
RENEWABLE ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191117 02:41:58