RENEWABLE ENERGY AND POWER, INC. Historical Data - RBNW

RBNW Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 0.0088 -0.0001 -1.12% 0.0091 0.011 0.0087 7,262,195
Dec 06 2019 0.0089 0.00 +0.00% 0.01095 0.01095 0.0083 0
Dec 06 2019 0.0089 -0.0001 -1.11% 0.01095 0.01095 0.0083 5,319,190
Dec 05 2019 0.009 -0.00082 -8.35% 0.01 0.01 0.0082 8,694,365
Dec 04 2019 0.00982 0.00 +0.00% 0.01175 0.0124 0.0091 0
Dec 04 2019 0.00982 -0.00188 -16.07% 0.01175 0.0124 0.0091 17,501,657
Dec 03 2019 0.0117 -0.0007 -5.65% 0.013 0.0131 0.0101 15,117,492
Dec 02 2019 0.0124 -0.0003 -2.36% 0.013 0.0132 0.011 9,466,965
Nov 29 2019 0.0127 0.00 +0.00% 0.01255 0.013 0.0105 0
Nov 29 2019 0.0127 0.0012 10.43% 0.01255 0.013 0.0105 8,233,991
Nov 28 2019 0.0115 0.00 +0.00% 0.014 0.014 0.01 0
Nov 27 2019 0.0115 -0.0015 -11.54% 0.014 0.014 0.01 11,301,931
Nov 26 2019 0.013 0.001 8.33% 0.011 0.0146 0.011 18,228,126
Nov 25 2019 0.012 0.00 +0.00% 0.011 0.0137 0.0097 0
Nov 25 2019 0.012 0.0001 0.84% 0.011 0.0137 0.0097 19,092,134
Nov 22 2019 0.0119 0.0014 13.33% 0.011 0.0125 0.01 19,181,315
Nov 21 2019 0.0105 -0.0001 -0.94% 0.01055 0.0119 0.009 32,075,987
Nov 20 2019 0.0106 -0.0046 -30.26% 0.016 0.0175 0.0106 22,684,819
Nov 19 2019 0.0152 0.00 +0.00% 0.0171 0.0171 0.012 0
Nov 19 2019 0.0152 -0.00189 -11.07% 0.0171 0.0171 0.012 28,623,186
Nov 18 2019 0.017092 -0.00431 -20.13% 0.02295 0.0265 0.0155 27,087,590
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 0.00 +0.00% 0.009 0.024 0.0071 0
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 0.00 +0.00% 0.01275 0.01305 0.007 0
Nov 11 2019 0.008512 -0.00049 -5.42% 0.01275 0.01305 0.007 17,329,847
Nov 08 2019 0.009 0.00 +0.00% 0.015 0.02565 0.009 0
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 0.00 +0.00% 0.0049 0.005 0.0032 0
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 0.00 +0.00% 0.0057 0.0062 0.0049 0
Nov 01 2019 0.0049 -0.0001 -2.0% 0.0057 0.0062 0.0049 150,326
Oct 31 2019 0.005 0.00 +0.00% 0.0051 0.0066 0.0043 0
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 0.00 +0.00% 0.0069 0.0069 0.0059 0
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 0.00 +0.00% 0.0091 0.0091 0.0081 0
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 0.00 +0.00% 0.007 0.0099 0.0062 0
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 0.00 +0.00% 0.008336 0.0099 0.0083 0
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
Oct 16 2019 0.009 0.0006 7.14% 0.0084 0.011 0.0084 388,970
Oct 15 2019 0.0084 -0.0006 -6.67% 0.009 0.009 0.00824 1,655,333
Oct 14 2019 0.009 0.00 +0.00% 0.0092 0.0095 0.0085 0
Oct 14 2019 0.009 -0.001 -10.0% 0.0092 0.0095 0.0085 193,913
Oct 11 2019 0.01 0.0009 9.89% 0.01 0.01 0.009 1,805,900
Oct 10 2019 0.0091 0.00 +0.00% 0.012 0.012 0.0091 0
Oct 10 2019 0.0091 0.0001 1.11% 0.012 0.012 0.0091 682,204
Oct 09 2019 0.009 0.0004 4.65% 0.01 0.012 0.009 1,653,328
Oct 08 2019 0.0086 0.00 +0.00% 0.0085 0.01 0.0085 0
Oct 08 2019 0.0086 -0.0014 -14.0% 0.0085 0.01 0.0085 937,858
Oct 07 2019 0.01 -0.00597 -37.39% 0.0177 0.018 0.01 2,733,356
Oct 04 2019 0.015972 0.00307 23.81% 0.0187 0.0187 0.0104 1,014,169
Oct 03 2019 0.0129 0.00 +0.00% 0.009 0.02 0.0087 0
Oct 03 2019 0.0129 0.0029 29.0% 0.009 0.02 0.0087 4,358,103
Oct 02 2019 0.01 -0.0002 -1.96% 0.0105 0.0119 0.009 730,089
Oct 01 2019 0.0102 0.00 +0.00% 0.0115 0.0138 0.0102 0
Oct 01 2019 0.0102 -0.0013 -11.3% 0.0115 0.0138 0.0102 363,277
Sep 30 2019 0.0115 -0.0012 -9.45% 0.012 0.0138 0.0097 1,325,208
Sep 27 2019 0.0127 -0.0021 -14.19% 0.0146 0.0146 0.01256 661,007
Sep 26 2019 0.0148 0.0001 0.68% 0.0116 0.018 0.0116 1,590,261
Sep 25 2019 0.0147 0.00 +0.00% 0.013 0.015 0.012 0
Sep 25 2019 0.0147 -0.0003 -2.0% 0.013 0.015 0.012 1,020,198
Sep 24 2019 0.015 0.00 +0.00% 0.01875 0.0215 0.014715 0
Sep 24 2019 0.015 -0.0064 -29.91% 0.01875 0.0215 0.014715 2,385,939
Sep 23 2019 0.0214 0.00 +0.00% 0.02495 0.0263 0.018 0
Sep 23 2019 0.0214 -0.00052 -2.37% 0.02495 0.0263 0.018 2,250,586
Sep 20 2019 0.02192 0.00 +0.00% 0.0214 0.027 0.021 0
Sep 20 2019 0.02192 -0.00008 -0.36% 0.0214 0.027 0.021 1,501,818
Sep 19 2019 0.022 -0.002 -8.33% 0.0277 0.0277 0.0205 1,289,465
Sep 18 2019 0.024 -0.00414 -14.72% 0.0285 0.0295 0.023 3,407,030
Sep 17 2019 0.028144 0.00054 1.97% 0.0327 0.0327 0.025 656,181
Sep 16 2019 0.0276 0.00 +0.00% 0.033 0.03536 0.0265 0
Sep 16 2019 0.0276 -0.0057 -17.12% 0.033 0.03536 0.0265 1,890,015
Sep 13 2019 0.0333 -0.0022 -6.2% 0.03525 0.042 0.029 1,947,449
Sep 12 2019 0.0355 -0.00909 -20.38% 0.04945 0.0579 0.0345 1,972,285
Sep 11 2019 0.044588 0.00 +0.00% 0.0385 0.064 0.016 0
Sep 11 2019 0.044588 0.00959 27.39% 0.0385 0.064 0.016 16,549,523
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:20191210 06:13:58