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 (%)
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%)
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.