OTC Markets EXMKT - Delayed Quote USD

Real Brands, Inc. (RLBD)

Compare
0.0000 0.0000 (0.00%)
At close: December 11 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 -
Dec 10, 2024 0.0000 0.0000 0.0000 0.0000 0.0000 106,569
Dec 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 10,585
Nov 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 101,000
Nov 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 5,000
Nov 15, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 52,588
Nov 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 20,094
Nov 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,000
Nov 11, 2024 0.0001 0.0002 0.0001 0.0002 0.0002 106,392
Nov 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 10,000
Nov 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 2,000
Nov 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 3,001
Nov 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,483
Nov 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 31, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 12,000
Oct 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 800
Oct 23, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Oct 22, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Oct 21, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Oct 18, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 650,300
Oct 17, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 -
Oct 16, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 9,134
Oct 15, 2024 0.0047 0.0070 0.0009 0.0070 0.0070 243,258
Oct 14, 2024 0.0006 0.0064 0.0006 0.0050 0.0050 410,692
Oct 11, 2024 0.0060 0.0062 0.0060 0.0060 0.0060 103,333
Oct 10, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Oct 9, 2024 0.0050 0.0077 0.0049 0.0077 0.0077 195,015
Oct 8, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Oct 7, 2024 0.0052 0.0055 0.0052 0.0055 0.0055 253,481
Oct 4, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
Oct 3, 2024 0.0054 0.0054 0.0046 0.0052 0.0052 495,000
Oct 2, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 992,561
Oct 1, 2024 0.0070 0.0080 0.0054 0.0080 0.0080 108,592
Sep 30, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 -
Sep 27, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 32,155
Sep 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 25, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 49,550
Sep 24, 2024 0.0082 0.0082 0.0050 0.0080 0.0080 35,416
Sep 23, 2024 0.0054 0.0066 0.0053 0.0066 0.0066 43,301
Sep 20, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 19, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 18, 2024 0.0087 0.0087 0.0080 0.0080 0.0080 876,076
Sep 17, 2024 0.0080 0.0084 0.0080 0.0084 0.0084 272,000
Sep 16, 2024 0.0058 0.0080 0.0058 0.0080 0.0080 76,703
Sep 13, 2024 0.0050 0.0075 0.0050 0.0051 0.0051 74,045
Sep 12, 2024 0.0089 0.0089 0.0038 0.0040 0.0040 174,644
Sep 11, 2024 0.0057 0.0057 0.0046 0.0057 0.0057 34,000
Sep 10, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Sep 9, 2024 0.0074 0.0076 0.0074 0.0076 0.0076 30,007
Sep 6, 2024 0.0050 0.0091 0.0050 0.0059 0.0059 161,958
Sep 5, 2024 0.0089 0.0089 0.0050 0.0089 0.0089 44,202
Sep 4, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 1,000
Sep 3, 2024 0.0050 0.0085 0.0050 0.0085 0.0085 137,339
Aug 30, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Aug 29, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 1,002
Aug 28, 2024 0.0083 0.0083 0.0083 0.0083 0.0083 -
Aug 27, 2024 0.0080 0.0083 0.0050 0.0083 0.0083 76,660
Aug 26, 2024 0.0050 0.0080 0.0050 0.0080 0.0080 42,363
Aug 23, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 22, 2024 0.0070 0.0080 0.0067 0.0080 0.0080 176,007
Aug 21, 2024 0.0073 0.0079 0.0073 0.0079 0.0079 6,000
Aug 20, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 43,693
Aug 19, 2024 0.0066 0.0066 0.0065 0.0065 0.0065 137,200
Aug 16, 2024 0.0050 0.0067 0.0050 0.0067 0.0067 54,604
Aug 15, 2024 0.0052 0.0067 0.0047 0.0064 0.0064 207,866
Aug 14, 2024 0.0067 0.0067 0.0052 0.0052 0.0052 4,520
Aug 13, 2024 0.0063 0.0067 0.0056 0.0067 0.0067 1,600
Aug 12, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Aug 9, 2024 0.0050 0.0069 0.0050 0.0060 0.0060 3,956
Aug 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 10,000
Aug 7, 2024 0.0053 0.0069 0.0053 0.0069 0.0069 50,194
Aug 6, 2024 0.0047 0.0069 0.0047 0.0052 0.0052 11,214
Aug 5, 2024 0.0051 0.0069 0.0051 0.0069 0.0069 37,105
Aug 2, 2024 0.0079 0.0079 0.0051 0.0077 0.0077 42,100
Aug 1, 2024 0.0048 0.0079 0.0048 0.0048 0.0048 36,805
Jul 31, 2024 0.0080 0.0080 0.0030 0.0079 0.0079 327,124
Jul 30, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 5,024
Jul 29, 2024 0.0050 0.0080 0.0050 0.0050 0.0050 27,489
Jul 26, 2024 0.0051 0.0080 0.0050 0.0080 0.0080 125,093
Jul 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 3,436
Jul 24, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 23, 2024 0.0070 0.0070 0.0045 0.0070 0.0070 58,850
Jul 22, 2024 0.0077 0.0077 0.0070 0.0070 0.0070 51,518
Jul 19, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jul 18, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 20,000
Jul 17, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 35,000
Jul 16, 2024 0.0083 0.0083 0.0079 0.0079 0.0079 11,000
Jul 15, 2024 0.0040 0.0065 0.0040 0.0050 0.0050 134,509
Jul 12, 2024 0.0097 0.0097 0.0065 0.0065 0.0065 17,600
Jul 11, 2024 0.0057 0.0098 0.0057 0.0087 0.0087 31,184
Jul 10, 2024 0.0043 0.0080 0.0043 0.0077 0.0077 162,000
Jul 9, 2024 0.0040 0.0056 0.0040 0.0056 0.0056 37,140
Jul 8, 2024 0.0077 0.0080 0.0040 0.0080 0.0080 784,845
Jul 5, 2024 0.0077 0.0077 0.0063 0.0063 0.0063 756
Jul 3, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 4,100
Jul 2, 2024 0.0066 0.0066 0.0065 0.0066 0.0066 76,000
Jul 1, 2024 0.0060 0.0078 0.0033 0.0078 0.0078 257,904
Jun 28, 2024 0.0060 0.0069 0.0060 0.0069 0.0069 5,293
Jun 27, 2024 0.0060 0.0079 0.0060 0.0060 0.0060 15,400
Jun 26, 2024 0.0082 0.0082 0.0082 0.0082 0.0082 110,975
Jun 25, 2024 0.0064 0.0085 0.0064 0.0064 0.0064 62,015
Jun 24, 2024 0.0057 0.0064 0.0057 0.0064 0.0064 14,634
Jun 21, 2024 0.0064 0.0064 0.0044 0.0057 0.0057 171,198
Jun 20, 2024 0.0046 0.0058 0.0046 0.0058 0.0058 21,200
Jun 18, 2024 0.0046 0.0058 0.0046 0.0049 0.0049 256,044
Jun 17, 2024 0.0047 0.0058 0.0036 0.0047 0.0047 49,600
Jun 14, 2024 0.0055 0.0058 0.0055 0.0058 0.0058 385,001
Jun 13, 2024 0.0036 0.0050 0.0036 0.0050 0.0050 10,000
Jun 12, 2024 0.0050 0.0057 0.0050 0.0057 0.0057 284,873
Jun 11, 2024 0.0036 0.0040 0.0036 0.0040 0.0040 2,501
Jun 10, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 145,017
Jun 7, 2024 0.0036 0.0055 0.0036 0.0054 0.0054 25,764
Jun 6, 2024 0.0033 0.0057 0.0033 0.0057 0.0057 23,791
Jun 5, 2024 0.0069 0.0069 0.0032 0.0057 0.0057 214,317
Jun 4, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 2,586
Jun 3, 2024 0.0053 0.0058 0.0053 0.0058 0.0058 35,172
May 31, 2024 0.0059 0.0059 0.0040 0.0046 0.0046 145,600
May 30, 2024 0.0037 0.0059 0.0037 0.0059 0.0059 189,125
May 29, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
May 28, 2024 0.0050 0.0059 0.0050 0.0059 0.0059 198,061
May 24, 2024 0.0042 0.0050 0.0037 0.0050 0.0050 63,301
May 23, 2024 0.0041 0.0050 0.0041 0.0050 0.0050 19,002
May 22, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 10,495
May 21, 2024 0.0041 0.0043 0.0040 0.0043 0.0043 66,497
May 20, 2024 0.0039 0.0042 0.0039 0.0042 0.0042 52,381
May 17, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 -
May 16, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 45,001
May 15, 2024 0.0026 0.0030 0.0026 0.0030 0.0030 7,602
May 14, 2024 0.0035 0.0041 0.0030 0.0030 0.0030 24,500
May 13, 2024 0.0043 0.0043 0.0039 0.0039 0.0039 86,100
May 10, 2024 0.0040 0.0041 0.0040 0.0041 0.0041 6,064
May 9, 2024 0.0030 0.0041 0.0030 0.0041 0.0041 157,558
May 8, 2024 0.0030 0.0039 0.0030 0.0035 0.0035 79,868
May 7, 2024 0.0030 0.0035 0.0030 0.0035 0.0035 38,500
May 6, 2024 0.0029 0.0030 0.0029 0.0030 0.0030 6,756
May 3, 2024 0.0022 0.0030 0.0022 0.0030 0.0030 113,521
May 2, 2024 0.0019 0.0030 0.0019 0.0026 0.0026 1,403,657
May 1, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 715,714
Apr 30, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Apr 29, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 1,010
Apr 26, 2024 0.0020 0.0021 0.0019 0.0021 0.0021 500,700
Apr 25, 2024 0.0021 0.0021 0.0020 0.0020 0.0020 40,000
Apr 24, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 182
Apr 23, 2024 0.0026 0.0026 0.0022 0.0022 0.0022 1,599,032
Apr 22, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 6,060
Apr 19, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Apr 18, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 2,250
Apr 17, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 50,000
Apr 16, 2024 0.0028 0.0028 0.0026 0.0028 0.0028 131,572
Apr 15, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 12, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 400
Apr 11, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Apr 10, 2024 0.0027 0.0027 0.0026 0.0027 0.0027 48,409
Apr 9, 2024 0.0029 0.0029 0.0029 0.0029 0.0029 25,000
Apr 8, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 200
Apr 5, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Apr 4, 2024 0.0042 0.0042 0.0033 0.0033 0.0033 3,001
Apr 3, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 -
Apr 2, 2024 0.0039 0.0039 0.0026 0.0038 0.0038 755,200
Apr 1, 2024 0.0039 0.0039 0.0038 0.0038 0.0038 158,838
Mar 28, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Mar 27, 2024 0.0043 0.0043 0.0035 0.0040 0.0040 39,654
Mar 26, 2024 0.0033 0.0043 0.0033 0.0043 0.0043 5,000
Mar 25, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Mar 22, 2024 0.0036 0.0036 0.0033 0.0033 0.0033 355,008
Mar 21, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 580
Mar 20, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 -
Mar 19, 2024 0.0033 0.0038 0.0033 0.0038 0.0038 3,500
Mar 18, 2024 0.0033 0.0039 0.0033 0.0033 0.0033 14,111
Mar 15, 2024 0.0030 0.0033 0.0030 0.0033 0.0033 97,575
Mar 14, 2024 0.0036 0.0036 0.0033 0.0033 0.0033 15,014
Mar 13, 2024 0.0038 0.0038 0.0033 0.0033 0.0033 35,100
Mar 12, 2024 0.0039 0.0039 0.0032 0.0038 0.0038 34,353
Mar 11, 2024 0.0060 0.0060 0.0026 0.0030 0.0030 343,300
Mar 8, 2024 0.0047 0.0060 0.0041 0.0050 0.0050 690,319
Mar 7, 2024 0.0035 0.0069 0.0031 0.0069 0.0069 286,136
Mar 6, 2024 0.0036 0.0036 0.0035 0.0035 0.0035 30,000
Mar 5, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Mar 4, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 10,614
Mar 1, 2024 0.0025 0.0027 0.0025 0.0027 0.0027 85,933
Feb 29, 2024 0.0025 0.0032 0.0025 0.0032 0.0032 15,851
Feb 28, 2024 0.0026 0.0026 0.0025 0.0025 0.0025 2,000
Feb 27, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Feb 26, 2024 0.0027 0.0033 0.0027 0.0033 0.0033 75,191
Feb 23, 2024 0.0030 0.0030 0.0028 0.0028 0.0028 54,832
Feb 22, 2024 0.0031 0.0031 0.0030 0.0031 0.0031 15,700
Feb 21, 2024 0.0034 0.0034 0.0031 0.0031 0.0031 20,915
Feb 20, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 343
Feb 16, 2024 0.0040 0.0040 0.0034 0.0034 0.0034 3,500
Feb 15, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 1,000
Feb 14, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 25,067
Feb 13, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 -
Feb 12, 2024 0.0028 0.0034 0.0028 0.0034 0.0034 4,185
Feb 9, 2024 0.0026 0.0040 0.0026 0.0040 0.0040 202,119
Feb 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Feb 7, 2024 0.0038 0.0040 0.0028 0.0040 0.0040 201,127
Feb 6, 2024 0.0025 0.0039 0.0025 0.0038 0.0038 59,300
Feb 5, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 19,348
Feb 2, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 1,366
Feb 1, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 1,000
Jan 31, 2024 0.0038 0.0039 0.0038 0.0039 0.0039 23,460
Jan 30, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 -
Jan 29, 2024 0.0028 0.0039 0.0028 0.0038 0.0038 150,456
Jan 26, 2024 0.0024 0.0034 0.0024 0.0034 0.0034 25,081
Jan 25, 2024 0.0031 0.0038 0.0024 0.0032 0.0032 580,372
Jan 24, 2024 0.0046 0.0047 0.0031 0.0031 0.0031 66,024
Jan 23, 2024 0.0036 0.0045 0.0036 0.0045 0.0045 58,402
Jan 22, 2024 0.0039 0.0039 0.0031 0.0031 0.0031 313,839
Jan 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 10,000
Jan 18, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 17, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 1,000
Jan 16, 2024 0.0047 0.0047 0.0031 0.0047 0.0047 27,700
Jan 12, 2024 0.0026 0.0047 0.0026 0.0047 0.0047 20,104
Jan 11, 2024 0.0028 0.0035 0.0028 0.0035 0.0035 1,528,117
Jan 10, 2024 0.0026 0.0035 0.0026 0.0035 0.0035 14,500
Jan 9, 2024 0.0047 0.0047 0.0028 0.0032 0.0032 73,509
Jan 8, 2024 0.0026 0.0047 0.0026 0.0039 0.0039 218,530
Jan 5, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 200
Jan 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jan 3, 2024 0.0026 0.0040 0.0026 0.0040 0.0040 110,000
Jan 2, 2024 0.0025 0.0039 0.0025 0.0039 0.0039 213,550
Dec 29, 2023 0.0023 0.0032 0.0023 0.0024 0.0024 91,196
Dec 28, 2023 0.0040 0.0040 0.0023 0.0023 0.0023 329,692
Dec 27, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Dec 26, 2023 0.0033 0.0036 0.0033 0.0036 0.0036 679
Dec 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 6,253
Dec 21, 2023 0.0033 0.0037 0.0033 0.0033 0.0033 20,273
Dec 20, 2023 0.0036 0.0036 0.0032 0.0033 0.0033 17,730
Dec 19, 2023 0.0036 0.0036 0.0032 0.0033 0.0033 21,980
Dec 18, 2023 0.0035 0.0036 0.0023 0.0036 0.0036 27,500
Dec 15, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 1,000
Dec 14, 2023 0.0035 0.0042 0.0035 0.0037 0.0037 15,601
Dec 13, 2023 0.0031 0.0034 0.0028 0.0034 0.0034 502,139
Dec 12, 2023 0.0035 0.0035 0.0032 0.0032 0.0032 56,379

Related Tickers

RMRK Rimrock Gold Corp.
0.0003
0.00%
 
GRPS Gold River Productions, Inc.
0.0003
0.00%
 
MRRCF Wayland Group Corp.
0.0001
0.00%
 
FLWPF THE FLOWR CORPORATION
0.0000
0.00%
 
GCAN The Greater Cannabis Company, Inc.
0.0004
0.00%
 
DVLP Golden Developing Solutions, Inc.
0.0001
0.00%
 
CSTF CuraScientific Corp.
0.0000
0.00%
 
HPST Hempstract, Inc.
0.0120
+41.18%
 
KALY Kali, Inc.
0.0001
0.00%
 
CHOOF Choom Holdings Inc.
0.0000
0.00%