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 (%)
Feb 28, 2022 0.3200 0.3480 0.3044 0.3254 354,099 -0.01(-4.24%)
Feb 25, 2022 0.3700 0.3635 0.3300 0.3398 280,532 -0.04(-9.60%)
Feb 24, 2022 0.3240 0.3768 0.3240 0.3759 175,548 -0.01(-2.36%)
Feb 23, 2022 0.3500 0.4105 0.3500 0.3850 145,342 +0.01(+1.32%)
Feb 22, 2022 0.4801 0.4801 0.3729 0.3800 342,159 -0.03(-7.65%)
Feb 18, 2022 0.4115 0 +0.02(+6.36%)
Feb 17, 2022 0.4175 0.4175 0.3760 0.3869 282,473 -0.02(-5.82%)
Feb 16, 2022 0.3650 0.4258 0.3650 0.4108 46,657 -0.01(-2.42%)
Feb 15, 2022 0.3750 0.4389 0.3750 0.4210 163,880 +0.00(+0.81%)
Feb 14, 2022 0.4161 0.4331 0.3820 0.4176 125,212 -0.00(-0.88%)
Feb 11, 2022 0.4700 0.4700 0.3800 0.4213 272,211 -0.00(-0.57%)
Feb 10, 2022 0.4299 0.4504 0.4100 0.4237 104,062 +0.00(+0.21%)
Feb 09, 2022 0.5045 0.5045 0.4100 0.4228 222,789 +0.02(+4.34%)
Feb 08, 2022 0.5100 0.5400 0.4052 0.4052 1,023,167 -0.04(-8.55%)
Feb 04, 2022 0.4431 0 +0.05(+12.38%)
Feb 03, 2022 0.4200 0.3777 0.3943 58,064 -0.02(-4.13%)
Feb 02, 2022 0.4144 0.4270 0.3752 0.4113 91,726 -0.01(-2.21%)
Feb 01, 2022 0.3600 0.4265 0.3600 0.4206 81,200 +0.05(+12.25%)
Jan 31, 2022 0.3500 0.3850 0.3500 0.3747 87,553 +0.02(+5.02%)
Jan 28, 2022 0.3150 0.3646 0.3150 0.3568 219,737 +0.01(+1.94%)
Jan 27, 2022 0.3960 0.3960 0.3500 0.3500 108,825 -0.01(-2.45%)
Jan 26, 2022 0.3999 0.4028 0.3588 0.3588 151,741 -0.04(-9.80%)
Jan 25, 2022 0.3630 0.4110 0.3630 0.3978 90,658 +0.01(+2.82%)
Jan 24, 2022 0.4100 0.4100 0.3691 0.3869 386,244 -0.02(-4.16%)
Jan 21, 2022 0.3944 0.4200 0.3823 0.4037 305,723 -0.01(-1.46%)
Jan 20, 2022 0.4390 0.4390 0.3998 0.4097 195,636 +0.01(+2.42%)
Jan 19, 2022 0.4400 0.4568 0.4000 0.4000 434,286 -0.02(-4.76%)
Jan 18, 2022 0.3820 0.4490 0.3820 0.4200 617,579 +0.04(+10.70%)
Jan 14, 2022 0.3794 0 +0.03(+8.40%)
Jan 13, 2022 0.3300 0.3548 0.3300 0.3500 132,037 -0.00(-1.38%)
Jan 12, 2022 0.3592 0.3592 0.3240 0.3549 202,015 +0.01(+1.55%)
Jan 11, 2022 0.3445 0.3618 0.3382 0.3495 126,699 +0.00(+1.30%)
Jan 10, 2022 0.3690 0.3690 0.3350 0.3450 249,574 -0.01(-1.99%)
Jan 07, 2022 0.3200 0.3559 0.3200 0.3520 265,518 +0.01(+1.68%)
Jan 06, 2022 0.3650 0.3650 0.3351 0.3462 138,301 -0.00(-0.20%)
Jan 05, 2022 0.3270 0.3529 0.3270 0.3469 89,166 -0.00(-1.06%)
Jan 04, 2022 0.3464 0.3657 0.3336 0.3506 224,049 +0.00(+0.20%)
Jan 03, 2022 0.3200 0.3620 0.3200 0.3499 134,368 +0.01(+4.20%)
Dec 31, 2021 0.3190 0.3500 0.3190 0.3358 214,980 -0.00(-1.24%)
Dec 30, 2021 0.3140 0.3620 0.3140 0.3400 365,729 +0.00(+0.00%)
Dec 29, 2021 0.3400 0.3819 0.3400 0.3400 293,092 +0.01(+2.22%)
Dec 28, 2021 0.3350 0.3400 0.3220 0.3326 136,611 +0.00(+0.79%)
Dec 27, 2021 0.3210 0.3350 0.3081 0.3300 265,416 -0.01(-2.14%)
Dec 23, 2021 0.3020 0.3500 0.3020 0.3372 543,791 +0.02(+7.01%)
Dec 22, 2021 0.2920 0.3360 0.2920 0.3151 281,966 +0.01(+3.31%)
Dec 21, 2021 0.2890 0.3256 0.2890 0.3050 340,913 -0.00(-0.16%)
Dec 20, 2021 0.2960 0.3350 0.2920 0.3055 282,828 -0.01(-4.53%)
Dec 17, 2021 0.3150 0.3388 0.2956 0.3200 973,742 -0.01(-2.85%)
Dec 16, 2021 0.3555 0.3555 0.3200 0.3294 239,894 -0.00(-1.08%)
Dec 15, 2021 0.3323 0.3575 0.3281 0.3330 102,407 +0.00(+0.76%)
Dec 14, 2021 0.3900 0.3900 0.3230 0.3305 486,909 -0.02(-5.16%)
Dec 13, 2021 0.3416 0.3618 0.3416 0.3485 129,135 -0.01(-1.47%)
Dec 10, 2021 0.3500 0.3742 0.3500 0.3537 578,616 -0.00(-0.14%)
Dec 09, 2021 0.3500 0.3663 0.3500 0.3542 314,276 -0.01(-1.61%)
Dec 08, 2021 0.3820 0.3820 0.3416 0.3600 398,475 +0.00(+1.24%)
Dec 07, 2021 0.3870 0.3870 0.3500 0.3556 387,482 -0.01(-3.63%)
Dec 06, 2021 0.3800 0.4059 0.3550 0.3690 527,313 +0.01(+1.51%)
Dec 03, 2021 0.3400 0.4170 0.3400 0.3635 410,537 -0.04(-9.13%)
Dec 02, 2021 0.3360 0.4320 0.3360 0.4000 954,789 +0.01(+3.23%)
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.