Skip to main content

Red White & Bloom Brands Inc (CSE: RWB )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 28, 2023 0.0400 0 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0450 0.0400 0.0400 772,514 +0.00(+0.00%)
Dec 22, 2023 0.0400 0 +0.01(+33.33%)
Dec 21, 2023 0.0350 0.0350 0.0250 0.0300 225,825 -0.01(-14.29%)
Dec 20, 2023 0.0400 0.0400 0.0350 0.0350 291,056 -0.00(-12.50%)
Dec 19, 2023 0.0350 0.0400 0.0350 0.0400 88,140 +0.00(+14.29%)
Dec 18, 2023 0.0350 0.0350 0.0350 0.0350 9,981 -0.00(-12.50%)
Dec 15, 2023 0.0450 0.0450 0.0350 0.0400 60,525 +0.00(+0.00%)
Dec 14, 2023 0.0400 0.0400 0.0350 0.0400 161,750 +0.00(+0.00%)
Dec 13, 2023 0.0450 0.0450 0.0400 0.0400 40,232 +0.00(+0.00%)
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 9,022 +0.00(+0.00%)
Dec 11, 2023 0.0450 0.0450 0.0400 0.0400 110,100 -0.00(-11.11%)
Dec 08, 2023 0.0400 0.0450 0.0400 0.0450 47,000 +0.00(+12.50%)
Dec 07, 2023 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Dec 06, 2023 0.0450 0.0450 0.0400 0.0400 36,425 -0.01(-20.00%)
Dec 05, 2023 0.0450 0.0500 0.0450 0.0500 162,625 +0.01(+11.11%)
Dec 04, 2023 0.0400 0.0500 0.0400 0.0450 274,044 +0.00(+12.50%)
Dec 01, 2023 0.0450 0.0450 0.0400 0.0400 136,125 +0.00(+0.00%)
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 1,111 +0.00(+0.00%)
Nov 29, 2023 0.0450 0.0450 0.0400 0.0400 189,172 -0.01(-20.00%)
Nov 28, 2023 0.0500 0.0550 0.0500 0.0500 58,460 +0.01(+11.11%)
Nov 27, 2023 0.0400 0.0450 0.0400 0.0450 169,284 +0.00(+12.50%)
Nov 23, 2023 0.0400 0.0400 111 -0.00(-11.11%)
Nov 22, 2023 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Nov 21, 2023 0.0450 0.0450 0.0400 0.0450 156,511 -0.01(-10.00%)
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Nov 17, 2023 0.0550 0.0550 0.0450 0.0450 14,000 -0.01(-10.00%)
Nov 16, 2023 0.0500 0.0500 0.0500 0.0500 146,968 -0.00(-9.09%)
Nov 15, 2023 0.0500 0.0550 0.0500 0.0550 24,900 +0.00(+0.00%)
Nov 14, 2023 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Nov 13, 2023 0.0600 0.0600 0.0550 0.0600 47,800 +0.01(+20.00%)
Nov 10, 2023 0.0600 0.0600 0.0500 0.0500 46,080 +0.00(+0.00%)
Nov 09, 2023 0.0550 0.0600 0.0450 0.0500 213,700 +0.01(+11.11%)
Nov 08, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Nov 07, 2023 0.0400 0.0450 0.0400 0.0400 14,300 +0.00(+0.00%)
Nov 06, 2023 0.0450 0.0450 0.0400 0.0400 167,600 -0.00(-11.11%)
Nov 03, 2023 0.0550 0.0550 0.0450 0.0450 6,500 +0.00(+0.00%)
Nov 01, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Oct 31, 2023 0.0450 0.0450 0.0400 0.0450 90,300 -0.01(-10.00%)
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 102,600 +0.00(+0.00%)
Oct 27, 2023 0.0650 0.0650 0.0500 0.0500 7,000 -0.01(-23.08%)
Oct 26, 2023 0.0500 0.0650 0.0400 0.0650 188,000 +0.01(+18.18%)
Oct 25, 2023 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Oct 24, 2023 0.0500 0.0500 0.0450 0.0500 43,359 -0.00(-9.09%)
Oct 23, 2023 0.0550 0.0550 0.0550 0.0550 10,125 +0.00(+0.00%)
Oct 20, 2023 0.0550 0.0650 0.0550 0.0550 95,000 +0.00(+0.00%)
Oct 19, 2023 0.0600 0.0600 0.0550 0.0550 43,300 -0.01(-15.38%)
Oct 18, 2023 0.0650 0.0700 0.0500 0.0650 83,500 +0.00(+0.00%)
Oct 17, 2023 0.0700 0.0700 0.0650 0.0650 55,028 -0.01(-7.14%)
Oct 16, 2023 0.0700 0.0700 0.0500 0.0700 9,000 +0.01(+16.67%)
Oct 13, 2023 0.0600 0.0600 0.0600 0.0600 3,007 +0.00(+0.00%)
Oct 11, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2023 0.0600 0.0600 0.0600 0.0600 20,752 -0.01(-14.29%)
Oct 06, 2023 0.0700 0 +0.01(+7.69%)
Oct 05, 2023 0.0550 0.0650 0.0500 0.0650 77,300 +0.00(+0.00%)
Oct 04, 2023 0.0600 0.0650 0.0600 0.0650 70,500 +0.01(+18.18%)
Oct 03, 2023 0.0600 0.0600 0.0550 0.0550 30,300 -0.00(-8.33%)
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.