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

Red White & Bloom Brands Inc (CSE: RWB )

0.0700 UNCHANGED
Official Closing Price Updated: 10:58 AM EDT, May 10, 2024 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 1.110 1.130 1.020 1.020 485,900 -0.09(-8.11%)
Jan 28, 2021 1.110 1.140 1.050 1.110 434,145 +0.00(+0.00%)
Jan 27, 2021 1.120 1.170 1.110 1.110 359,454 -0.06(-5.13%)
Jan 26, 2021 1.150 1.180 1.110 1.170 315,977 +0.00(+0.00%)
Jan 25, 2021 1.140 1.170 1.100 1.170 508,066 +0.00(+0.00%)
Jan 22, 2021 1.170 1.190 1.110 1.170 451,400 +0.00(+0.00%)
Jan 21, 2021 1.170 1.190 1.160 1.170 470,887 +0.01(+0.86%)
Jan 20, 2021 1.170 1.180 1.150 1.160 544,717 +0.00(+0.00%)
Jan 19, 2021 1.120 1.200 1.120 1.160 886,134 +0.04(+3.57%)
Jan 18, 2021 1.120 1.120 1.090 1.120 109,173 +0.00(+0.00%)
Jan 15, 2021 1.170 1.190 1.050 1.120 902,300 -0.03(-2.61%)
Jan 14, 2021 1.140 1.200 1.130 1.150 1,615,645 +0.01(+0.88%)
Jan 13, 2021 1.120 1.180 1.090 1.140 2,003,022 +0.03(+2.70%)
Jan 12, 2021 1.130 1.270 1.010 1.110 2,720,607 +0.01(+0.91%)
Jan 11, 2021 0.8500 1.120 0.8400 1.100 3,659,224 +0.24(+27.91%)
Jan 08, 2021 0.7800 0.8800 0.7800 0.8600 2,153,400 +0.08(+10.26%)
Jan 07, 2021 0.7500 0.7900 0.6900 0.7800 1,208,127 +0.06(+8.33%)
Jan 06, 2021 0.7500 0.7800 0.7200 0.7200 574,143 +0.01(+1.41%)
Jan 05, 2021 0.7800 0.7800 0.7100 0.7100 758,423 -0.06(-7.79%)
Jan 04, 2021 0.7700 0.7900 0.7400 0.7700 550,869 +0.01(+1.32%)
Dec 31, 2020 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Dec 30, 2020 0.7700 0.7700 0.7200 0.7400 271,686 +0.00(+0.00%)
Dec 29, 2020 0.7400 0.7800 0.7200 0.7400 791,091 +0.01(+1.37%)
Dec 24, 2020 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Dec 23, 2020 0.7300 0.7800 0.7000 0.7100 387,109 -0.01(-1.39%)
Dec 22, 2020 0.7400 0.7500 0.7100 0.7200 352,071 -0.02(-2.70%)
Dec 21, 2020 0.7500 0.7500 0.7200 0.7400 181,366 -0.01(-1.33%)
Dec 18, 2020 0.7300 0.7600 0.7100 0.7500 746,200 +0.04(+5.63%)
Dec 17, 2020 0.7900 0.8400 0.7000 0.7100 1,744,355 +0.06(+9.23%)
Dec 16, 2020 0.6400 0.6500 0.6300 0.6500 1,036,524 +0.03(+4.84%)
Dec 15, 2020 0.6500 0.6500 0.6200 0.6200 323,606 -0.03(-4.62%)
Dec 14, 2020 0.6300 0.6700 0.6200 0.6500 552,225 +0.02(+3.17%)
Dec 11, 2020 0.6600 0.6600 0.6300 0.6300 255,100 -0.01(-1.56%)
Dec 10, 2020 0.6500 0.6700 0.6300 0.6400 901,218 -0.02(-3.03%)
Dec 09, 2020 0.6800 0.6800 0.6400 0.6600 534,072 +0.00(+0.00%)
Dec 08, 2020 0.6400 0.6900 0.6300 0.6600 430,454 +0.03(+4.76%)
Dec 07, 2020 0.6800 0.7300 0.6300 0.6300 711,768 -0.03(-4.55%)
Dec 04, 2020 0.6800 0.6900 0.6500 0.6600 363,700 -0.03(-4.35%)
Dec 03, 2020 0.6900 0.6900 0.6500 0.6900 438,283 +0.00(+0.00%)
Dec 02, 2020 0.6900 0.6900 0.6700 0.6900 478,226 +0.00(+0.00%)
Dec 01, 2020 0.7000 0.7400 0.6500 0.6900 795,299 -0.04(-5.48%)
Nov 30, 2020 0.7100 0.7300 0.7100 0.7300 232,489 +0.00(+0.00%)
Nov 27, 2020 0.7200 0.7300 0.6900 0.7300 131,100 +0.01(+1.39%)
Nov 26, 2020 0.7100 0.7200 0.7000 0.7200 48,377 +0.01(+1.41%)
Nov 25, 2020 0.7300 0.7400 0.7100 0.7100 423,443 -0.01(-1.39%)
Nov 24, 2020 0.7700 0.7700 0.7100 0.7200 383,994 -0.01(-1.37%)
Nov 23, 2020 0.7700 0.7700 0.7100 0.7300 183,522 -0.04(-5.19%)
Nov 20, 2020 0.7100 0.7900 0.7100 0.7700 332,085 +0.06(+8.45%)
Nov 19, 2020 0.6800 0.7300 0.6700 0.7100 277,422 +0.04(+5.97%)
Nov 18, 2020 0.7300 0.7300 0.6400 0.6700 563,371 -0.06(-8.22%)
Nov 17, 2020 0.7500 0.7700 0.7000 0.7300 571,038 -0.03(-3.95%)
Nov 16, 2020 0.7700 0.7800 0.7600 0.7600 370,884 -0.03(-3.80%)
Nov 13, 2020 0.7600 0.8000 0.7600 0.7900 107,480 +0.03(+3.95%)
Nov 12, 2020 0.8000 0.8400 0.7500 0.7600 605,922 -0.03(-3.80%)
Nov 11, 2020 0.7400 0.7900 0.7400 0.7900 440,188 +0.05(+6.76%)
Nov 10, 2020 0.7100 0.7400 0.7100 0.7400 260,287 +0.03(+4.23%)
Nov 09, 2020 0.7300 0.7300 0.7000 0.7100 536,271 +0.01(+1.43%)
Nov 06, 2020 0.6900 0.7200 0.6900 0.7000 517,289 +0.00(+0.00%)
Nov 05, 2020 0.7300 0.7500 0.6700 0.7000 558,043 +0.00(+0.00%)
Nov 04, 2020 0.6500 0.7000 0.6400 0.7000 563,195 +0.02(+2.94%)
Nov 03, 2020 0.6400 0.6800 0.6100 0.6800 216,218 +0.06(+9.68%)
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.