Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Realbotix Corp. (XBOTF)

0.1700
+0.0020
+(1.19%)
As of 12:40:36 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.17490.17490.16250.17000.1700127,357
Apr 21, 20250.17380.18120.16180.16800.1680410,400
Apr 17, 20250.18740.19200.17990.18000.1800139,000
Apr 16, 20250.21700.21700.18170.18460.1846213,600
Apr 15, 20250.22300.22300.18690.18690.1869122,400
Apr 14, 20250.20000.21050.19250.19370.1937428,200
Apr 11, 20250.22500.22500.18500.19440.1944244,100
Apr 10, 20250.22870.22870.18500.19000.190077,600
Apr 9, 20250.18090.20810.16840.19700.1970353,400
Apr 8, 20250.18300.20000.16850.17750.1775278,900
Apr 7, 20250.16000.18200.15000.17590.1759343,100
Apr 4, 20250.19700.19720.15720.16380.1638811,000
Apr 3, 20250.21610.21610.19000.19650.1965258,800
Apr 2, 20250.20500.21840.20500.20510.2051108,200
Apr 1, 20250.21800.22500.21000.21430.2143192,800
Mar 31, 20250.21600.23600.20500.21370.2137107,500
Mar 28, 20250.25200.25200.21520.22000.2200230,600
Mar 27, 20250.21500.23470.21500.22000.220082,200
Mar 26, 20250.21700.24000.21700.22720.227242,900
Mar 25, 20250.24150.24180.22650.24000.240081,800
Mar 24, 20250.22650.23800.21000.23300.2330154,100
Mar 21, 20250.26000.26000.21880.22700.2270122,300
Mar 20, 20250.25400.25400.22500.23920.239226,500
Mar 19, 20250.25800.25800.23350.24000.2400256,400
Mar 18, 20250.26300.26300.23640.24420.2442118,500
Mar 17, 20250.23000.26050.23000.25660.2566199,600
Mar 14, 20250.23370.25000.23150.24500.2450214,100
Mar 13, 20250.23500.25050.23140.24000.2400118,900
Mar 12, 20250.24700.25000.23770.23900.239086,300
Mar 11, 20250.24900.25500.22390.24500.2450100,100
Mar 10, 20250.26800.27500.23540.23540.2354625,700
Mar 7, 20250.26000.28700.25250.25510.2551127,200
Mar 6, 20250.27500.27500.25300.25550.2555231,100
Mar 5, 20250.27790.29400.26000.26870.2687217,000
Mar 4, 20250.23800.27500.20400.27500.2750530,000
Mar 3, 20250.25200.27860.21580.22000.2200576,000
Feb 28, 20250.28880.28880.25760.26340.2634131,900
Feb 27, 20250.28800.29100.26300.26300.2630135,900
Feb 26, 20250.26300.32000.26300.28770.2877275,900
Feb 25, 20250.27000.28940.26100.26990.2699346,700
Feb 24, 20250.29850.30480.27350.28000.2800345,400
Feb 21, 20250.31450.33600.29430.31000.3100358,400
Feb 20, 20250.33000.33680.30500.30510.3051180,900
Feb 19, 20250.35510.35510.32200.33040.3304148,300
Feb 18, 20250.37700.37700.33130.34000.3400304,500
Feb 14, 20250.38800.40620.34140.37000.3700747,000
Feb 13, 20250.39810.42800.36000.38750.3875658,100
Feb 12, 20250.36900.38930.34000.38930.3893232,400
Feb 11, 20250.37000.37580.33750.34000.3400253,600
Feb 10, 20250.33000.36600.33000.34510.3451468,000
Feb 7, 20250.33000.33500.31150.32350.3235192,000
Feb 6, 20250.34860.35000.28800.28800.2880362,600
Feb 5, 20250.34680.35880.30000.32160.3216371,200
Feb 4, 20250.35800.40340.33550.33630.3363385,900
Feb 3, 20250.28740.34990.27300.33920.3392568,600
Jan 31, 20250.25000.28200.25000.25900.2590277,700
Jan 30, 20250.27450.29450.27000.27500.2750224,100
Jan 29, 20250.36600.36600.27200.28270.2827446,000
Jan 28, 20250.30000.34500.25500.33000.3300455,600
Jan 27, 20250.28330.28760.23220.25500.2550732,900
Jan 24, 20250.31000.31000.27000.27760.2776378,400
Jan 23, 20250.28650.30240.27680.28000.2800250,600
Jan 22, 20250.25460.32000.25460.28670.2867658,400
Jan 21, 20250.32000.36470.25470.26840.26841,409,200
Jan 17, 20250.39780.40980.28550.32000.32001,247,500
Jan 16, 20250.41500.43000.37760.39000.3900816,200
Jan 15, 20250.43600.47000.39200.39800.39801,053,200
Jan 14, 20250.35430.40500.30700.39410.39411,107,500
Jan 13, 20250.44500.50970.32400.33440.33445,692,100
Jan 10, 20250.26010.43010.26000.41700.41702,955,200
Jan 8, 20250.28000.30500.22100.26600.26601,083,800
Jan 7, 20250.44370.46700.30910.31550.31553,020,800
Jan 6, 20250.18500.41170.18500.39500.39503,085,400
Jan 3, 20250.15240.16800.14380.16800.1680205,500
Jan 2, 20250.15380.15540.14100.15000.1500127,800
Dec 31, 20240.15100.15760.14530.15380.1538129,100
Dec 30, 20240.15920.17000.15030.15760.1576116,500
Dec 27, 20240.13340.15500.12480.15500.155064,400
Dec 26, 20240.15000.15000.13000.14050.140590,200
Dec 24, 20240.13400.13400.11500.12990.1299384,300
Dec 23, 20240.12230.13700.11000.11100.1110113,900
Dec 20, 20240.13500.13500.12490.13120.131254,800
Dec 19, 20240.13420.13500.12210.13050.130599,200
Dec 18, 20240.14620.14620.12380.12790.1279101,200
Dec 17, 20240.15500.16500.12370.13420.1342325,400
Dec 16, 20240.11500.15570.11500.13990.1399529,500
Dec 13, 20240.12000.12000.10500.11590.1159229,100
Dec 12, 20240.11800.11800.10660.11480.1148101,400
Dec 11, 20240.10760.10840.10150.10640.106490,600
Dec 10, 20240.11320.11980.10700.11000.110091,900
Dec 9, 20240.11760.11760.10220.11380.1138208,000
Dec 6, 20240.11680.11680.11000.11370.1137217,200
Dec 5, 20240.11400.11680.10510.11250.1125266,400
Dec 4, 20240.10000.11120.09340.10300.1030286,800
Dec 3, 20240.10850.11320.09760.10000.1000139,000
Dec 2, 20240.10900.11130.10400.10860.1086201,200
Nov 29, 20240.10900.10900.09950.10000.10009,600
Nov 27, 20240.09510.10900.08700.10280.1028390,400
Nov 26, 20240.10500.10500.09000.10100.101062,500
Nov 25, 20240.10500.10830.09700.10210.1021318,400
Nov 22, 20240.10130.11700.09500.10810.1081227,600
Nov 21, 20240.10870.11130.09690.10000.1000191,800
Nov 20, 20240.10320.11250.10050.10500.105076,200
Nov 19, 20240.11170.12000.10510.10830.1083148,900
Nov 18, 20240.12900.13000.10800.11450.1145282,000
Nov 15, 20240.12240.13050.12000.12590.1259229,400
Nov 14, 20240.13840.13840.12000.12000.1200130,500
Nov 13, 20240.12700.13650.12500.12700.1270123,500
Nov 12, 20240.17640.17640.12320.13120.131287,400
Nov 11, 20240.13910.15450.13500.14120.1412116,700
Nov 8, 20240.18480.18480.12430.13660.136657,200
Nov 7, 20240.14150.14150.12060.12780.1278245,100
Nov 6, 20240.15490.15900.13050.13190.131968,700
Nov 5, 20240.16970.16970.12840.14540.145434,600
Nov 4, 20240.18000.18000.13030.13030.1303119,300
Nov 1, 20240.14630.14830.13000.13420.134295,400
Oct 31, 20240.15930.18000.14200.14300.143057,600
Oct 30, 20240.18000.18000.14500.15100.1510130,300
Oct 29, 20240.16900.19310.15800.15800.1580247,100
Oct 28, 20240.12000.16900.10750.16160.1616592,300
Oct 25, 20240.13230.13230.10750.11260.112670,000
Oct 24, 20240.11380.12130.10750.11500.115090,600
Oct 23, 20240.14500.14500.11020.11440.1144144,000
Oct 22, 20240.14500.14500.12000.12930.1293174,700
Oct 21, 20240.11000.13430.11000.12550.1255158,200
Oct 18, 20240.15670.15670.11710.12650.1265449,000
Oct 17, 20240.12590.13000.11050.12000.1200264,600
Oct 16, 20240.09660.12830.09660.12830.1283875,900
Oct 15, 20240.08270.09660.07530.09660.0966274,600
Oct 14, 20240.09000.10100.08100.09650.0965814,300
Oct 11, 20240.07800.07990.07200.07990.0799198,600
Oct 10, 20240.08400.08400.07200.07610.0761267,700
Oct 9, 20240.07560.08930.07510.07640.0764141,400
Oct 8, 20240.07940.08390.07500.08000.0800376,000
Oct 7, 20240.07780.09090.07780.08150.0815455,900
Oct 4, 20240.07380.08000.07380.07930.07931,476,000
Oct 3, 20240.08000.08300.07400.07400.0740127,700
Oct 2, 20240.07880.08300.07400.07900.079029,100
Oct 1, 20240.06390.08100.06390.07500.0750116,000
Sep 30, 20240.06550.07850.06550.07800.078057,300
Sep 27, 20240.08250.08250.07500.07820.078253,300
Sep 26, 20240.08350.08350.07500.07770.0777149,200
Sep 25, 20240.07500.07910.07500.07500.0750126,900
Sep 24, 20240.08400.08400.07010.07500.075028,300
Sep 23, 20240.08310.08310.07270.07500.0750177,600
Sep 20, 20240.07800.07800.07500.07800.0780158,800
Sep 19, 20240.07530.07800.07330.07330.073349,500
Sep 18, 20240.07890.09890.07430.07500.07505,800
Sep 17, 20240.07010.08450.07010.07790.077919,700
Sep 16, 20240.08100.08100.07010.07700.0770127,300
Sep 13, 20240.08600.08600.08000.08100.0810401,500
Sep 12, 20240.07830.08100.07500.08100.081079,800
Sep 11, 20240.08000.08790.07010.07500.075065,100
Sep 10, 20240.08570.08700.07600.07600.076061,900
Sep 9, 20240.08600.08970.08570.08570.085716,400
Sep 6, 20240.08500.08730.08440.08440.08446,700
Sep 5, 20240.08640.08700.08500.08690.08693,200
Sep 4, 20240.09030.09030.08500.08610.086125,200
Sep 3, 20240.08500.08640.08500.08640.08648,200
Aug 30, 20240.08360.08750.08360.08360.08369,700
Aug 29, 20240.08730.09030.08500.08500.085033,600
Aug 28, 20240.09840.09840.08360.08380.083828,200
Aug 27, 20240.09840.09840.08880.08880.08885,400
Aug 26, 20240.09410.09500.09000.09500.095055,300
Aug 23, 20240.09300.09300.09100.09100.091013,800
Aug 22, 20240.09150.09400.09070.09150.091573,800
Aug 21, 20240.09340.09340.08830.09100.09104,200
Aug 20, 20240.08360.09090.08360.08740.087421,200
Aug 19, 20240.09490.09490.09120.09120.091210,000
Aug 16, 20240.08570.09500.08500.09220.09224,700
Aug 15, 20240.08990.09590.08990.09590.095910,300
Aug 14, 20240.10340.10350.09070.09070.09072,500
Aug 13, 20240.09400.09550.09400.09550.0955400
Aug 12, 20240.08000.09600.08000.09550.095569,400
Aug 9, 20240.08660.09970.08660.09970.099718,400
Aug 8, 20240.09340.09980.09340.09980.099811,900
Aug 7, 20240.09900.09900.09000.09060.090651,100
Aug 6, 20240.11000.11000.09000.10000.1000231,900
Aug 5, 20240.10030.11800.08410.10250.1025140,500
Aug 2, 20240.10500.11260.10000.11000.110042,900
Aug 1, 20240.11500.11670.10750.11300.113025,400
Jul 31, 20240.11290.11670.11290.11670.1167114,700
Jul 30, 20240.10540.11220.10000.11220.112244,800
Jul 29, 20240.11000.11850.11000.11000.110046,300
Jul 26, 20240.11700.11700.10500.11660.116639,500
Jul 25, 20240.11560.12180.11550.11550.115545,100
Jul 24, 20240.12580.12580.12000.12000.1200110,000
Jul 23, 20240.16000.16000.12000.13000.130012,100
Jul 22, 20240.13000.13000.12000.12800.128024,400
Jul 19, 20240.12040.12690.12010.12010.12014,500
Jul 18, 20240.12400.12880.12400.12660.126616,400
Jul 17, 20240.12640.13000.12200.12400.124026,500
Jul 16, 20240.12600.15100.11630.12400.124025,800
Jul 15, 20240.13000.13080.12780.12780.12782,900
Jul 12, 20240.14100.14100.12000.12500.1250117,100
Jul 11, 20240.13500.13500.12050.12500.1250227,400
Jul 10, 20240.14800.14800.13000.13300.1330120,900
Jul 9, 20240.12400.13870.12000.12740.127412,600
Jul 8, 20240.13000.13410.12450.12450.124524,300
Jul 5, 20240.11900.13300.11900.12250.122583,400
Jul 3, 20240.11840.12900.11840.11860.118623,900
Jul 2, 20240.11530.13100.11530.11690.116949,200
Jul 1, 20240.12380.12380.11000.12060.120659,800
Jun 28, 20240.11920.12460.11490.12460.124639,700
Jun 27, 20240.12500.12500.11100.11400.114052,700
Jun 26, 20240.13100.13100.12160.12300.123022,700
Jun 25, 20240.10600.13850.10600.13000.130050,300
Jun 24, 20240.12860.13000.11680.12050.1205100,100
Jun 21, 20240.13600.13600.12420.12840.128462,200
Jun 20, 20240.14530.15100.13000.13500.1350107,600
Jun 18, 20240.15490.15490.14280.14500.145027,500
Jun 17, 20240.15780.15780.15000.15190.1519452,400
Jun 14, 20240.15800.15800.14460.15300.153041,700
Jun 13, 20240.14450.16000.14450.15240.152431,400
Jun 12, 20240.13360.15750.13360.15320.1532328,800
Jun 11, 20240.14980.15000.13920.15000.1500536,500
Jun 10, 20240.14000.16000.13550.14980.1498383,200
Jun 7, 20240.11190.13000.11190.13000.130041,500
Jun 6, 20240.11870.11940.11340.11500.115018,700
Jun 5, 20240.10200.12900.10200.12300.123035,500
Jun 4, 20240.10000.11190.10000.11000.110056,100
Jun 3, 20240.11000.11000.10130.10550.10555,600
May 31, 20240.09700.11300.09700.11300.113018,300
May 30, 20240.12200.12200.09000.09880.098896,600
May 29, 20240.11460.11550.10770.11000.11005,200
May 28, 20240.12900.14230.11000.11550.115535,200
May 24, 20240.12000.12550.12000.12000.120025,000
May 23, 20240.12060.12300.11000.12300.1230144,100
May 22, 20240.12430.12810.11690.11690.116966,500
May 21, 20240.11740.12800.11000.12300.1230119,500
May 20, 20240.11000.13100.11000.11000.110086,800
May 17, 20240.12000.12400.11150.11750.117587,300
May 16, 20240.10710.10710.10260.10590.105942,300
May 15, 20240.10000.11990.10000.10700.1070186,400
May 14, 20240.09350.10000.08600.10000.1000216,400
May 13, 20240.08800.09910.08800.09350.09358,900
May 10, 20240.08940.08940.08940.08940.0894200
May 9, 20240.09150.09150.09150.09150.09152,000
May 8, 20240.09000.09000.09000.09000.0900-
May 7, 20240.09000.09000.09000.09000.090020,000
May 6, 20240.08710.09410.08710.09020.090219,800
May 3, 20240.08780.08780.08750.08750.08752,100
May 2, 20240.09120.09630.08960.08960.0896239,500
May 1, 20240.08180.09270.08180.09140.091467,400
Apr 30, 20240.08990.09000.08300.08300.083022,000
Apr 29, 20240.09010.09010.09010.09010.0901-
Apr 26, 20240.09900.09900.08220.09010.090112,900
Apr 25, 20240.08400.08400.08200.08200.08207,000
Apr 24, 20240.08100.08100.08100.08100.081030,000
Apr 23, 20240.08710.08710.08100.08100.081011,300
Apr 22, 20240.09800.09800.07800.08940.089424,100

Related Tickers

OSS One Stop Systems, Inc.
2.1700
+4.83%
 
DRH.F DroneShield Limited
0.6690
+6.53%
 
SCKT Socket Mobile, Inc.
1.3000
+4.00%
 
ZSPC zSpace, Inc.
8.75
+6.97%
 
SMCI.NE Super Micro Computer, Inc.
9.85
0.00%
 
CAN Canaan Inc.
0.7408
+8.32%
 
BTCT BTC Digital Ltd.
4.0300
+20.30%
 
DRO.AX DroneShield Limited
1.2000
+4.35%
 
UAVS AgEagle Aerial Systems, Inc.
1.0102
+0.02%
 
QMCO Quantum Corporation
9.84
0.00%