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 )

0.0500 -0.0250 (-33.33%)
Official Closing Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 0.6000 0.6000 0.5200 0.5400 1,266,416 -0.08(-12.90%)
Nov 29, 2021 0.6000 0.6300 0.5900 0.6200 256,514 +0.02(+3.33%)
Nov 26, 2021 0.6100 0.6100 0.5800 0.6000 170,700 -0.01(-1.64%)
Nov 25, 2021 0.6300 0.6300 0.6100 0.6100 66,600 -0.02(-3.17%)
Nov 24, 2021 0.5500 0.6400 0.5500 0.6300 706,457 +0.08(+14.55%)
Nov 23, 2021 0.5800 0.6000 0.5200 0.5500 292,160 -0.02(-3.51%)
Nov 22, 2021 0.5500 0.6000 0.5500 0.5700 205,929 -0.01(-1.72%)
Nov 19, 2021 0.5800 0.5800 0.5600 0.5800 126,900 +0.02(+3.57%)
Nov 18, 2021 0.5700 0.5700 0.5600 0.5600 111,700 +0.00(+0.00%)
Nov 17, 2021 0.6100 0.6100 0.5500 0.5600 515,449 -0.04(-6.67%)
Nov 16, 2021 0.6100 0.6200 0.5500 0.6000 192,025 -0.02(-3.23%)
Nov 15, 2021 0.6300 0.6400 0.6100 0.6200 579,447 -0.01(-1.59%)
Nov 12, 2021 0.6400 0.6500 0.6200 0.6300 359,300 +0.01(+1.61%)
Nov 11, 2021 0.6100 0.6300 0.6000 0.6200 154,141 +0.02(+3.33%)
Nov 10, 2021 0.6500 0.6000 680,097 -0.04(-6.25%)
Nov 09, 2021 0.6500 0.6500 0.6200 0.6400 380,597 -0.01(-1.54%)
Nov 08, 2021 0.6700 0.7200 0.6400 0.6500 347,117 +0.05(+8.33%)
Nov 05, 2021 0.6400 0.6600 0.5900 0.6000 333,145 +0.00(+0.00%)
Nov 04, 2021 0.5700 0.6400 0.5700 0.6000 374,303 -0.01(-1.64%)
Nov 03, 2021 0.6200 0.6200 0.5700 0.6100 814,037 -0.02(-3.17%)
Nov 02, 2021 0.6800 0.7200 0.6200 0.6300 479,202 -0.08(-11.27%)
Nov 01, 2021 0.7400 0.7400 0.6800 0.7100 211,073 -0.03(-4.05%)
Oct 29, 2021 0.6300 0.7400 0.6100 0.7400 429,591 +0.14(+23.33%)
Oct 28, 2021 0.6300 0.6600 0.5500 0.6000 388,754 -0.04(-6.25%)
Oct 27, 2021 0.6500 0.6600 0.6200 0.6400 311,686 -0.01(-1.54%)
Oct 26, 2021 0.6900 0.6500 156,828 -0.01(-1.52%)
Oct 25, 2021 0.7200 0.7200 0.6600 0.6600 552,085 -0.03(-4.35%)
Oct 22, 2021 0.7300 0.7600 0.6800 0.6900 950,817 -0.05(-6.76%)
Oct 21, 2021 0.7700 0.8000 0.7200 0.7400 1,067,075 -0.04(-5.13%)
Oct 20, 2021 0.7800 0.8000 0.7600 0.7800 248,956 -0.01(-1.27%)
Oct 19, 2021 0.7700 0.8200 0.7500 0.7900 333,309 -0.01(-1.25%)
Oct 18, 2021 0.8200 0.8200 0.7800 0.8000 169,651 -0.02(-2.44%)
Oct 15, 2021 0.8300 0.8500 0.8100 0.8200 77,950 +0.02(+2.50%)
Oct 14, 2021 0.8000 0.8500 0.8000 0.8000 86,277 -0.05(-5.88%)
Oct 13, 2021 0.8500 0.8800 0.8300 0.8500 218,726 -0.03(-3.41%)
Oct 12, 2021 0.8800 0.9900 0.8500 0.8800 361,148 +0.03(+3.53%)
Oct 08, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 07, 2021 0.8800 0.8800 0.8400 0.8500 133,980 -0.05(-5.56%)
Oct 06, 2021 0.8600 0.9000 0.8100 0.9000 198,366 +0.02(+2.27%)
Oct 05, 2021 0.9000 0.9000 0.8600 0.8800 116,635 +0.01(+1.15%)
Oct 04, 2021 0.9000 0.9000 0.8000 0.8700 250,674 -0.06(-6.45%)
Oct 01, 2021 0.9000 0.9300 0.9000 0.9300 155,597 +0.03(+3.33%)
Sep 30, 2021 0.9200 0.9200 0.8900 0.9000 92,637 +0.00(+0.00%)
Sep 29, 2021 0.9100 0.9100 0.8900 0.9000 149,800 +0.01(+1.12%)
Sep 28, 2021 0.9100 0.9400 0.8900 0.8900 55,902 -0.01(-1.11%)
Sep 27, 2021 0.9200 0.9200 0.8900 0.9000 274,432 -0.05(-5.26%)
Sep 24, 2021 0.9300 0.9500 0.9100 0.9500 124,293 +0.02(+2.15%)
Sep 23, 2021 0.9500 0.9500 0.9100 0.9300 81,944 -0.02(-2.11%)
Sep 22, 2021 0.9500 0.9600 0.9200 0.9500 90,240 +0.03(+3.26%)
Sep 21, 2021 0.9200 0.9500 0.8900 0.9200 138,020 +0.00(+0.00%)
Sep 20, 2021 0.9200 0.9300 0.9100 0.9200 118,674 -0.02(-2.13%)
Sep 17, 2021 0.9800 0.9800 0.9300 0.9400 61,130 -0.01(-1.05%)
Sep 16, 2021 0.9300 0.9700 0.9100 0.9500 55,527 +0.03(+3.26%)
Sep 15, 2021 0.9200 0.9600 0.9100 0.9200 61,135 +0.01(+1.10%)
Sep 14, 2021 0.9800 0.9800 0.9100 0.9100 59,169 -0.06(-6.19%)
Sep 13, 2021 1.000 1.020 0.9500 0.9700 58,799 -0.06(-5.83%)
Sep 10, 2021 1.050 1.050 1.000 1.030 121,228 +0.03(+3.00%)
Sep 09, 2021 1.080 1.080 1.000 1.000 157,342 +0.00(+0.00%)
Sep 08, 2021 1.060 1.090 1.000 1.000 230,595 -0.02(-1.96%)
Sep 07, 2021 1.010 1.100 1.010 1.020 609,431 +0.03(+3.03%)
Sep 03, 2021 0.9900 0.9900 0.9900 0 +0.16(+19.28%)
Sep 02, 2021 0.8600 0.8600 0.8200 0.8300 130,876 -0.03(-3.49%)
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.