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 (%)
Jun 30, 2021 0.9690 0.9690 0.9102 0.9200 120,936 +0.00(+0.32%)
Jun 29, 2021 0.9700 0.9750 0.9010 0.9171 426,423 -0.03(-3.17%)
Jun 28, 2021 0.9324 0.9750 0.9300 0.9471 370,330 +0.03(+2.96%)
Jun 25, 2021 0.9710 0.9710 0.8958 0.9199 310,747 +0.02(+2.21%)
Jun 24, 2021 0.9000 0.9140 0.8800 0.9000 347,917 +0.00(+0.00%)
Jun 23, 2021 0.8669 0.9418 0.8669 0.9000 414,207 -0.01(-1.10%)
Jun 22, 2021 0.8635 0.9150 0.8635 0.9100 226,777 +0.01(+1.17%)
Jun 21, 2021 0.9630 0.9630 0.8863 0.8995 128,573 -0.02(-2.31%)
Jun 18, 2021 0.9008 0.9400 0.8900 0.9208 400,155 -0.00(-0.11%)
Jun 17, 2021 0.9650 1.000 0.9001 0.9218 270,505 -0.03(-3.48%)
Jun 16, 2021 0.9615 1.030 0.9294 0.9550 543,299 -0.05(-4.50%)
Jun 15, 2021 1.100 1.100 0.9700 1.000 439,367 -0.04(-3.85%)
Jun 14, 2021 1.080 1.170 1.040 1.040 224,969 -0.08(-7.14%)
Jun 11, 2021 1.096 1.120 1.080 1.120 197,757 +0.03(+2.75%)
Jun 10, 2021 1.085 1.100 1.060 1.090 164,317 +0.01(+0.93%)
Jun 09, 2021 1.079 1.110 1.040 1.080 148,969 +0.03(+2.86%)
Jun 08, 2021 1.065 1.120 1.030 1.050 333,016 -0.04(-4.11%)
Jun 07, 2021 1.100 1.120 1.090 1.095 330,504 -0.01(-0.45%)
Jun 04, 2021 1.100 1.100 1.060 1.100 143,685 +0.01(+0.92%)
Jun 03, 2021 1.070 1.120 1.050 1.090 265,387 -0.02(-1.80%)
Jun 02, 2021 1.040 1.140 0.9900 1.110 662,044 +0.07(+6.88%)
Jun 01, 2021 1.040 1.046 0.9700 1.038 490,110 +0.01(+0.83%)
May 28, 2021 1.188 1.210 1.030 1.030 1,130,991 -0.10(-8.85%)
May 27, 2021 1.050 1.150 1.000 1.130 519,842 +0.19(+19.69%)
May 26, 2021 1.020 1.020 0.9075 0.9441 277,143 +0.02(+2.62%)
May 25, 2021 0.9300 0.9779 0.9200 0.9200 280,763 -0.02(-2.13%)
May 24, 2021 0.9550 1.000 0.9050 0.9400 142,500 +0.03(+3.30%)
May 21, 2021 0.8900 0.9228 0.8900 0.9100 347,816 +0.02(+2.08%)
May 20, 2021 0.9400 0.9400 0.8890 0.8915 219,344 -0.02(-2.35%)
May 19, 2021 0.9000 0.9600 0.8613 0.9130 445,670 -0.00(-0.08%)
May 18, 2021 0.9620 0.9700 0.8594 0.9137 678,548 -0.05(-4.82%)
May 17, 2021 0.9400 0.9800 0.9400 0.9600 340,143 +0.00(+0.00%)
May 14, 2021 0.9700 0.9912 0.9411 0.9600 456,661 -0.01(-1.03%)
May 13, 2021 0.9470 1.020 0.9100 0.9700 521,436 -0.03(-3.00%)
May 12, 2021 1.030 1.081 0.9826 1.000 467,385 -0.02(-2.44%)
May 11, 2021 1.010 1.230 1.010 1.025 321,467 -0.02(-1.44%)
May 10, 2021 1.050 1.080 1.020 1.040 420,445 -0.01(-0.95%)
May 07, 2021 1.060 1.080 1.040 1.050 321,247 -0.01(-0.94%)
May 06, 2021 1.080 1.080 1.030 1.060 263,712 +0.00(+0.00%)
May 05, 2021 0.9090 1.100 0.9090 1.060 388,908 +0.00(+0.00%)
May 04, 2021 1.000 1.100 0.9700 1.060 699,481 +0.00(+0.06%)
May 03, 2021 1.030 1.120 0.9470 1.059 1,585,414 -0.09(-7.88%)
Apr 30, 2021 1.180 1.200 1.140 1.150 283,000 -0.03(-2.54%)
Apr 29, 2021 1.180 1.180 1.120 1.180 218,799 +0.02(+1.72%)
Apr 28, 2021 1.250 1.262 1.097 1.160 925,910 -0.04(-3.21%)
Apr 27, 2021 1.234 1.270 1.160 1.198 531,381 -0.04(-3.31%)
Apr 26, 2021 1.250 1.260 1.210 1.240 595,241 -0.01(-0.44%)
Apr 23, 2021 1.150 1.250 1.120 1.245 642,100 +0.13(+11.91%)
Apr 22, 2021 1.110 1.170 1.110 1.113 357,626 -0.03(-2.41%)
Apr 21, 2021 1.100 1.175 1.100 1.140 241,644 -0.01(-0.61%)
Apr 20, 2021 1.200 1.260 1.110 1.147 338,923 -0.04(-3.61%)
Apr 19, 2021 1.260 1.260 1.140 1.190 314,943 +0.01(+0.85%)
Apr 16, 2021 1.200 1.210 1.130 1.180 518,700 +0.00(+0.00%)
Apr 15, 2021 1.190 1.190 1.150 1.180 336,802 +0.02(+1.72%)
Apr 14, 2021 1.110 1.180 1.100 1.160 446,493 +0.05(+4.50%)
Apr 13, 2021 1.150 1.218 1.100 1.110 360,919 -0.04(-3.48%)
Apr 12, 2021 1.160 1.230 1.120 1.150 263,891 -0.01(-0.86%)
Apr 09, 2021 1.240 1.240 1.140 1.160 277,500 -0.05(-4.13%)
Apr 08, 2021 1.240 1.240 1.185 1.210 354,137 +0.02(+1.68%)
Apr 07, 2021 1.240 1.240 1.160 1.190 173,472 -0.02(-1.65%)
Apr 06, 2021 1.270 1.270 1.190 1.210 354,842 -0.04(-3.20%)
Apr 05, 2021 1.260 1.260 1.180 1.250 334,665 +0.07(+5.93%)
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.