Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red White & Bloom Brands Inc (OP: RWBYF )

0.0279 UNCHANGED
Last Price Updated: 1:24 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.8800 0.9000 0.7901 0.8339 690,100 -0.04(-4.15%)
Jan 28, 2021 0.8200 0.9000 0.8200 0.8700 544,820 -0.01(-0.76%)
Jan 27, 2021 0.9220 0.9260 0.8631 0.8767 597,315 -0.05(-5.02%)
Jan 26, 2021 0.8550 0.9252 0.8550 0.9230 449,218 +0.00(+0.14%)
Jan 25, 2021 0.9200 0.9390 0.8700 0.9217 1,183,356 -0.02(-1.83%)
Jan 22, 2021 0.9264 0.9478 0.8700 0.9389 957,800 +0.01(+0.96%)
Jan 21, 2021 0.9300 0.9700 0.8800 0.9300 881,812 +0.00(+0.43%)
Jan 20, 2021 0.9100 0.9400 0.9100 0.9260 748,643 +0.02(+1.76%)
Jan 19, 2021 0.9300 0.9459 0.8800 0.9100 1,133,293 +0.00(+0.42%)
Jan 15, 2021 0.8915 0.9710 0.8287 0.9062 1,203,300 -0.02(-2.16%)
Jan 14, 2021 0.9490 0.9499 0.8880 0.9262 1,233,619 +0.02(+1.86%)
Jan 13, 2021 0.8847 0.9373 0.8580 0.9093 1,998,931 +0.05(+5.26%)
Jan 12, 2021 0.9350 0.9961 0.8000 0.8639 2,656,699 +0.00(+0.07%)
Jan 11, 2021 0.6850 0.8800 0.6787 0.8633 3,456,365 +0.18(+27.20%)
Jan 08, 2021 0.6300 0.6840 0.6041 0.6787 736,400 +0.07(+11.28%)
Jan 07, 2021 0.6607 0.6607 0.5500 0.6099 673,496 +0.02(+3.37%)
Jan 06, 2021 0.5600 0.6165 0.5600 0.5900 699,320 +0.02(+3.60%)
Jan 05, 2021 0.7500 0.7500 0.5550 0.5695 865,191 -0.04(-7.02%)
Jan 04, 2021 0.5800 0.6216 0.5800 0.6125 391,230 +0.01(+2.37%)
Dec 31, 2020 0.5983 0.5983 0.5983 176,201 +0.02(+3.24%)
Dec 30, 2020 0.5962 0.5962 0.5700 0.5795 176,201 +0.01(+1.67%)
Dec 29, 2020 0.6200 0.6400 0.5608 0.5700 504,810 -0.06(-9.52%)
Dec 28, 2020 0.7100 0.7100 0.5490 0.6300 337,767 +0.06(+10.26%)
Dec 24, 2020 0.5000 0.5714 0.5000 0.5714 150,500 +0.01(+2.46%)
Dec 23, 2020 0.5710 0.6000 0.4602 0.5577 217,394 -0.00(-0.41%)
Dec 22, 2020 0.5750 0.6000 0.5500 0.5600 339,236 -0.01(-2.61%)
Dec 21, 2020 0.7537 0.7537 0.5600 0.5750 309,861 -0.02(-2.54%)
Dec 18, 2020 0.6000 0.6000 0.5482 0.5900 566,000 +0.02(+3.95%)
Dec 17, 2020 0.5700 0.6500 0.5500 0.5676 638,950 +0.06(+11.21%)
Dec 16, 2020 0.5100 0.5368 0.4885 0.5104 168,812 +0.00(+0.95%)
Dec 15, 2020 0.4050 0.5122 0.4050 0.5056 159,423 +0.01(+1.12%)
Dec 14, 2020 0.4500 0.5263 0.4500 0.5000 289,889 -0.01(-1.96%)
Dec 11, 2020 0.5465 0.5465 0.5000 0.5100 254,100 -0.01(-0.97%)
Dec 10, 2020 0.5496 0.5496 0.4912 0.5150 305,996 -0.00(-0.06%)
Dec 09, 2020 0.5496 0.5496 0.5045 0.5153 480,423 -0.01(-1.68%)
Dec 08, 2020 0.5404 0.5404 0.4998 0.5241 316,904 +0.02(+4.82%)
Dec 07, 2020 0.5350 0.5500 0.5000 0.5000 419,016 -0.03(-4.98%)
Dec 04, 2020 0.5100 0.5401 0.5053 0.5262 352,700 -0.01(-1.64%)
Dec 03, 2020 0.5367 0.5500 0.5000 0.5350 507,354 +0.01(+0.94%)
Dec 02, 2020 0.5300 0.5300 0.5156 0.5300 85,513 +0.00(+0.00%)
Dec 01, 2020 0.4320 0.5652 0.4320 0.5300 606,746 -0.03(-5.36%)
Nov 30, 2020 0.4481 0.6141 0.4481 0.5600 329,422 +0.00(+0.74%)
Nov 27, 2020 0.6281 0.6281 0.5301 0.5559 200,300 -0.00(-0.73%)
Nov 25, 2020 0.5700 0.5715 0.5500 0.5600 175,000 -0.00(-0.27%)
Nov 24, 2020 0.5804 0.5863 0.5512 0.5615 123,939 -0.01(-2.43%)
Nov 23, 2020 0.5850 0.5961 0.5464 0.5755 86,926 +0.00(+0.77%)
Nov 20, 2020 0.5463 0.6000 0.5463 0.5711 133,200 +0.02(+3.69%)
Nov 19, 2020 0.5114 0.5620 0.4660 0.5508 152,984 +0.04(+7.70%)
Nov 18, 2020 0.5596 0.5675 0.4760 0.5114 278,239 -0.05(-8.68%)
Nov 17, 2020 0.6100 0.6500 0.5200 0.5600 222,521 -0.04(-7.15%)
Nov 16, 2020 0.6300 0.6400 0.5540 0.6031 87,475 +0.00(+0.12%)
Nov 13, 2020 0.5811 0.6101 0.5710 0.6024 92,600 +0.02(+3.86%)
Nov 12, 2020 0.7578 0.7578 0.5756 0.5800 340,851 -0.02(-3.33%)
Nov 11, 2020 0.5590 0.6000 0.5505 0.6000 186,826 +0.04(+7.57%)
Nov 10, 2020 0.6000 0.6000 0.4351 0.5578 76,654 +0.01(+1.42%)
Nov 09, 2020 0.5550 0.5655 0.5400 0.5500 241,248 +0.01(+1.85%)
Nov 06, 2020 0.5577 0.5600 0.5210 0.5400 157,400 +0.02(+3.21%)
Nov 05, 2020 0.6000 0.6000 0.5216 0.5232 353,779 -0.01(-1.26%)
Nov 04, 2020 0.4850 0.5359 0.4758 0.5299 212,043 +0.03(+7.05%)
Nov 03, 2020 0.5475 0.5475 0.4600 0.4950 248,105 +0.03(+5.41%)
Nov 02, 2020 0.4650 0.5475 0.4429 0.4696 263,605 +0.00(+0.99%)
Oct 30, 2020 0.5475 0.5475 0.4500 0.4650 150,600 +0.02(+3.33%)
Oct 29, 2020 0.4745 0.4745 0.4400 0.4500 123,979 -0.01(-2.07%)
Oct 28, 2020 0.4700 0.4700 0.4401 0.4595 223,943 -0.01(-2.23%)
Oct 27, 2020 0.6000 0.6000 0.4601 0.4700 80,226 -0.01(-2.04%)
Oct 26, 2020 0.5051 0.5595 0.4224 0.4798 69,191 +0.01(+1.65%)
Oct 23, 2020 0.5595 0.5595 0.4618 0.4720 75,400 -0.01(-1.67%)
Oct 22, 2020 0.4767 0.4950 0.4700 0.4800 63,661 +0.00(+0.00%)
Oct 21, 2020 0.4472 0.4802 0.4419 0.4800 519,158 +0.01(+2.70%)
Oct 20, 2020 0.5202 0.5202 0.4565 0.4674 189,063 -0.01(-2.69%)
Oct 19, 2020 0.5478 0.5478 0.4458 0.4803 61,954 +0.03(+5.79%)
Oct 16, 2020 0.3933 0.4640 0.3933 0.4540 82,100 +0.00(+0.22%)
Oct 15, 2020 0.5428 0.5428 0.4400 0.4530 71,019 -0.01(-2.98%)
Oct 14, 2020 0.6000 0.6000 0.4168 0.4669 333,584 +0.01(+1.50%)
Oct 13, 2020 0.5000 0.6000 0.4500 0.4600 621,474 -0.08(-14.81%)
Oct 12, 2020 0.5235 0.5600 0.4750 0.5400 394,236 +0.06(+12.50%)
Oct 09, 2020 0.4902 0.4902 0.4275 0.4800 270,900 +0.00(+0.25%)
Oct 08, 2020 0.4400 0.4900 0.3300 0.4788 173,567 +0.04(+8.79%)
Oct 07, 2020 0.4453 0.4453 0.4200 0.4401 109,422 +0.02(+5.90%)
Oct 06, 2020 0.3300 0.4169 0.3300 0.4156 217,881 +0.03(+6.56%)
Oct 05, 2020 0.3369 0.4796 0.3369 0.3900 117,393 +0.00(+0.00%)
Oct 02, 2020 0.4000 0.4771 0.3900 0.3900 342,900 -0.03(-7.19%)
Oct 01, 2020 0.4400 0.4597 0.4200 0.4202 41,011 -0.00(-1.11%)
Sep 30, 2020 0.4699 0.4699 0.4140 0.4249 104,473 -0.03(-5.58%)
Sep 29, 2020 0.3600 0.4842 0.3600 0.4500 81,322 +0.00(+0.00%)
Sep 28, 2020 0.4678 0.4736 0.4443 0.4500 51,069 -0.01(-1.70%)
Sep 25, 2020 0.4610 0.4655 0.4094 0.4578 126,900 +0.02(+4.05%)
Sep 24, 2020 0.4157 0.4549 0.4121 0.4400 424,727 -0.01(-3.06%)
Sep 23, 2020 0.4700 0.4880 0.4314 0.4539 302,938 -0.02(-4.42%)
Sep 22, 2020 0.5000 0.5340 0.4656 0.4749 40,011 +0.01(+1.11%)
Sep 21, 2020 0.5500 0.5500 0.4000 0.4697 230,070 -0.03(-6.06%)
Sep 18, 2020 0.4900 0.5098 0.4526 0.5000 170,900 +0.02(+3.37%)
Sep 17, 2020 0.4885 0.5054 0.4500 0.4837 149,060 -0.00(-0.98%)
Sep 16, 2020 0.3801 0.5093 0.3801 0.4885 208,659 -0.02(-4.01%)
Sep 15, 2020 0.3600 0.5180 0.3600 0.5089 131,390 -0.00(-0.18%)
Sep 14, 2020 0.3786 0.5200 0.3786 0.5098 382,531 +0.03(+6.21%)
Sep 11, 2020 0.4207 0.5017 0.4207 0.4800 338,300 -0.01(-1.62%)
Sep 10, 2020 0.5000 0.5131 0.4700 0.4879 116,109 -0.00(-0.71%)
Sep 09, 2020 0.3510 0.5500 0.3510 0.4914 28,336 -0.01(-1.72%)
Sep 08, 2020 0.5500 0.5500 0.4822 0.5000 76,610 -0.01(-1.69%)
Sep 04, 2020 0.5125 0.5150 0.4795 0.5086 84,700 +0.00(+0.61%)
Sep 03, 2020 0.5799 0.5900 0.4842 0.5055 393,990 -0.07(-12.83%)
Sep 02, 2020 0.5000 0.5800 0.4770 0.5799 218,952 +0.06(+11.56%)
Aug 31, 2020 0.5198 0.5198 0.5198 0 +0.00(+0.93%)
Aug 28, 2020 0.4500 0.5449 0.4500 0.5150 140,000 +0.01(+0.98%)
Aug 27, 2020 0.4500 0.5292 0.4500 0.5100 114,082 -0.02(-2.86%)
Aug 26, 2020 0.5360 0.5400 0.5145 0.5250 75,886 -0.01(-1.32%)
Aug 25, 2020 0.4680 0.5630 0.4680 0.5320 138,471 +0.00(+0.21%)
Aug 24, 2020 0.5550 0.5800 0.5200 0.5309 152,678 -0.01(-2.59%)
Aug 21, 2020 0.5651 0.6200 0.5200 0.5450 1,038,300 -0.12(-18.66%)
Aug 19, 2020 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Aug 18, 2020 0.6800 0.6800 0.6200 0.6400 207,081 -0.04(-5.88%)
Aug 17, 2020 0.6552 0.6800 0.6100 0.6800 774,910 +0.02(+3.03%)
Aug 14, 2020 0.7049 0.7049 0.6589 0.6600 433,800 -0.05(-7.04%)
Aug 13, 2020 0.7059 0.7190 0.6600 0.7100 164,179 +0.01(+1.43%)
Aug 12, 2020 0.7339 0.7361 0.6535 0.7000 307,351 -0.02(-2.10%)
Aug 11, 2020 0.7368 0.7581 0.7000 0.7150 170,467 -0.01(-2.03%)
Aug 10, 2020 0.7463 0.7499 0.7160 0.7298 190,600 -0.00(-0.03%)
Aug 07, 2020 0.8140 0.8140 0.7200 0.7300 227,200 -0.00(-0.27%)
Aug 06, 2020 0.7500 0.7553 0.7129 0.7320 225,145 -0.00(-0.33%)
Aug 05, 2020 0.7900 0.7900 0.7200 0.7344 352,609 -0.02(-3.00%)
Aug 04, 2020 0.7506 0.7804 0.7400 0.7571 465,086 -0.04(-5.13%)
Aug 03, 2020 0.7397 0.8000 0.7000 0.7980 252,711 +0.07(+10.07%)
Jul 31, 2020 0.7482 0.7504 0.7200 0.7250 190,600 -0.03(-3.33%)
Jul 30, 2020 0.7483 0.7500 0.7100 0.7500 306,605 -0.00(-0.58%)
Jul 29, 2020 0.7737 0.7800 0.7400 0.7544 161,115 +0.00(+0.59%)
Jul 28, 2020 0.7951 0.7990 0.7475 0.7500 695,054 +0.01(+0.73%)
Jul 27, 2020 0.7677 0.8031 0.7400 0.7446 403,670 -0.01(-0.72%)
Jul 24, 2020 0.8370 0.8370 0.7390 0.7500 183,300 -0.07(-8.94%)
Jul 23, 2020 0.8619 0.9600 0.7800 0.8236 285,495 -0.10(-10.47%)
Jul 22, 2020 0.8700 0.9905 0.8500 0.9199 437,560 +0.07(+8.22%)
Jul 20, 2020 0.8500 0.8500 0.8500 0 +0.04(+4.58%)
Jul 17, 2020 0.8648 0.8730 0.7800 0.8128 199,900 +0.00(+0.06%)
Jul 16, 2020 0.8000 0.8353 0.7287 0.8123 926,576 +0.08(+10.40%)
Jul 15, 2020 0.6589 0.7888 0.6002 0.7358 883,523 +0.07(+10.81%)
Jul 14, 2020 0.6685 0.6700 0.6001 0.6640 242,033 +0.01(+1.27%)
Jul 13, 2020 0.6353 0.7500 0.6177 0.6557 379,722 +0.03(+4.33%)
Jul 10, 2020 0.6507 0.6507 0.6090 0.6285 128,000 +0.01(+1.86%)
Jul 09, 2020 0.6394 0.6532 0.6006 0.6170 49,713 -0.02(-3.47%)
Jul 08, 2020 0.6482 0.6595 0.6100 0.6392 150,298 -0.00(-0.13%)
Jul 07, 2020 0.6233 0.6715 0.6233 0.6400 88,285 -0.06(-8.57%)
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.