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 06, 2023 0.0279 0 +0.00(+0.00%)
Nov 03, 2023 0.0279 0.0279 0.0279 0.0279 2,601 +0.00(+1.82%)
Nov 01, 2023 0.0274 0 +0.00(+5.38%)
Oct 31, 2023 0.0300 0.0300 0.0260 0.0260 113,983 -0.01(-35.00%)
Oct 26, 2023 0.0400 40 +0.01(+33.33%)
Oct 24, 2023 0.0300 0 -0.01(-25.00%)
Oct 23, 2023 0.0002 0.0400 0.0002 0.0400 34,620 +0.00(+0.00%)
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+14.61%)
Oct 19, 2023 0.0388 0.0388 0.0349 0.0349 40,199 -0.01(-17.69%)
Oct 18, 2023 0.0427 0.0427 0.0326 0.0424 8,721 -0.00(-0.24%)
Oct 16, 2023 0.0425 0 +0.00(+2.41%)
Oct 13, 2023 0.0415 0.0415 0.0415 0.0415 2,958 +0.01(+38.33%)
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 3,745 -0.02(-40.00%)
Oct 11, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Oct 06, 2023 0.0400 0 +0.00(+0.00%)
Oct 05, 2023 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Oct 04, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.04(+19900.00%)
Sep 29, 2023 0.0002 17 +0.00(+0.00%)
Sep 28, 2023 0.0002 0.0002 0.0002 0.0002 300 +0.00(+0.00%)
Sep 27, 2023 0.0002 0.0350 0.0002 0.0002 350 -0.04(-99.54%)
Sep 22, 2023 0.0433 0 +0.00(+0.00%)
Sep 21, 2023 0.0433 0.0433 0.0433 0.0433 3,093 +0.00(+0.00%)
Sep 20, 2023 0.0434 0.0435 0.0433 0.0433 5,214 -0.01(-13.40%)
Sep 18, 2023 0.0500 0 +0.02(+66.67%)
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 20,001 -0.01(-30.39%)
Sep 14, 2023 0.0450 0.0467 0.0431 0.0431 17,500 -0.01(-25.30%)
Sep 12, 2023 0.0577 62 -0.02(-22.03%)
Sep 11, 2023 0.0500 0.0740 0.0500 0.0740 210,000 +0.04(+146.67%)
Sep 08, 2023 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Sep 07, 2023 0.0300 0.0300 0.0300 0.0300 3,423 -0.00(-0.33%)
Sep 06, 2023 0.0301 0.0301 0.0301 0.0301 1,075 -0.00(-5.05%)
Sep 05, 2023 0.0120 0.0490 0.0120 0.0317 29,095 +0.02(+164.17%)
Sep 01, 2023 0.0120 0.0120 0.0120 0.0120 1,000 -0.02(-57.45%)
Aug 31, 2023 0.0245 0.0282 0.0245 0.0282 16,265 +0.03(+14000.00%)
Aug 30, 2023 0.0313 0.0313 0.0002 0.0002 27,132 -0.03(-99.39%)
Aug 29, 2023 0.0200 0.0349 0.0150 0.0329 9,702 +0.00(+3.46%)
Aug 28, 2023 0.0348 0.0348 0.0318 0.0318 11,655 +0.02(+218.00%)
Aug 25, 2023 0.0100 0.0100 0.0100 0.0100 220 -0.02(-69.79%)
Aug 24, 2023 0.0349 0.0349 0.0318 0.0331 21,000 +0.02(+231.00%)
Aug 23, 2023 0.0349 0.0349 0.0100 0.0100 596 -0.02(-63.77%)
Aug 22, 2023 0.0282 0.0282 0.0200 0.0276 9,000 +0.02(+452.00%)
Aug 21, 2023 0.0500 0.0500 0.0002 0.0050 25,924 -0.03(-87.28%)
Aug 18, 2023 0.0393 0.0393 0.0393 0.0393 2,000 -0.00(-0.25%)
Aug 17, 2023 0.0400 0.0400 0.0394 0.0394 18,955 -0.00(-1.50%)
Aug 16, 2023 0.0200 0.0500 0.0200 0.0400 64,098 +0.03(+300.00%)
Aug 15, 2023 0.0100 0.0100 0.0100 0.0100 500 +0.01(+4900.00%)
Aug 14, 2023 0.0002 0.0443 0.0002 0.0002 1,412 -0.04(-99.54%)
Aug 11, 2023 0.0400 0.0433 0.0400 0.0433 5,122 -0.00(-0.46%)
Aug 09, 2023 0.0435 0 -0.01(-13.00%)
Aug 08, 2023 0.0500 0.0500 0.0476 0.0500 40,500 +0.00(+5.04%)
Aug 04, 2023 0.0476 0 -0.00(-4.80%)
Aug 03, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 02, 2023 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jul 31, 2023 0.0500 0 +0.00(+10.62%)
Jul 28, 2023 0.0452 0.0452 0.0452 0.0452 500 +0.00(+2.49%)
Jul 27, 2023 0.0443 0.0443 0.0441 0.0441 3,618 -0.00(-0.45%)
Jul 26, 2023 0.0441 0.0443 0.0441 0.0443 5,236 -0.00(-2.42%)
Jul 24, 2023 0.0454 0 +0.00(+0.44%)
Jul 21, 2023 0.0452 0.0452 0.0452 0.0452 380 -0.00(-0.44%)
Jul 20, 2023 0.0454 0.0454 0.0454 0.0454 17,531 +0.00(+0.00%)
Jul 19, 2023 0.0210 0.0454 0.0210 0.0454 9,206 -0.00(-5.42%)
Jul 18, 2023 0.0480 0.0480 0.0480 0.0480 4,000 +0.00(+5.96%)
Jul 17, 2023 0.0442 0.0453 0.0442 0.0453 23,710 +0.02(+115.71%)
Jul 14, 2023 0.0210 0.0445 0.0210 0.0210 15,360 -0.02(-53.95%)
Jul 13, 2023 0.0200 0.0473 0.0200 0.0456 30,700 +0.03(+128.00%)
Jul 12, 2023 0.0473 0.0473 0.0200 0.0200 35,722 -0.02(-54.65%)
Jul 11, 2023 0.0441 0.0441 0.0441 0.0441 450 +0.00(+0.46%)
Jul 10, 2023 0.0439 0.0439 0.0439 0.0439 4,487 +0.00(+12.56%)
Jul 07, 2023 0.0448 0.0450 0.0390 0.0390 5,454 -0.00(-10.55%)
Jul 06, 2023 0.0447 0.0447 0.0436 0.0436 8,661 -0.00(-0.91%)
Jul 05, 2023 0.0100 0.0440 0.0100 0.0440 2,700 +0.03(+340.00%)
Jul 03, 2023 0.0100 0.0100 0.0100 0.0100 1,000 -0.04(-78.86%)
Jun 30, 2023 0.0473 0.0473 0.0473 0.0473 255 -0.00(-5.40%)
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 8,500 +0.01(+12.61%)
Jun 27, 2023 0.0444 0 +0.00(+11.00%)
Jun 23, 2023 0.0400 97 -0.00(-5.88%)
Jun 22, 2023 0.0300 0.0511 0.0300 0.0425 30,361 +0.02(+112.50%)
Jun 21, 2023 0.0200 0.0200 0.0200 0.0200 300 -0.03(-60.00%)
Jun 20, 2023 0.0500 0.0500 0.0479 0.0500 25,020 +0.03(+150.00%)
Jun 16, 2023 0.0200 0.0200 0.0200 0.0200 575 -0.03(-60.00%)
Jun 15, 2023 0.0003 0.0500 0.0003 0.0500 19,533 +0.01(+19.05%)
Jun 14, 2023 0.0420 0.0420 0.0420 0.0420 125 +0.00(+5.53%)
Jun 12, 2023 0.0398 29,168 -0.00(-0.50%)
Jun 09, 2023 0.0500 0.0500 0.0400 0.0400 2,950 +0.00(+0.25%)
Jun 08, 2023 0.0400 0.0400 0.0399 0.0399 23,197 +0.04(+39800.00%)
Jun 07, 2023 0.0001 0.0001 0.0001 0.0001 200 -0.01(-99.00%)
Jun 06, 2023 0.0100 0.0100 0.0100 0.0100 3,500 -0.03(-75.00%)
Jun 05, 2023 0.0400 0.0400 0.0400 0.0400 167,406 +0.00(+0.00%)
Jun 02, 2023 0.0400 0.0400 0.0400 0.0400 373,936 -0.00(-8.47%)
Jun 01, 2023 0.0400 0.0450 0.0400 0.0437 16,500 +0.00(+9.25%)
May 30, 2023 0.0400 365 -0.04(-50.00%)
May 22, 2023 0.0800 0 +0.03(+60.00%)
May 19, 2023 0.0500 0.0500 0.0500 0.0500 12,150 +0.00(+0.00%)
May 18, 2023 0.0550 0.0748 0.0431 0.0500 169,333 +0.05(+49900.00%)
May 15, 2023 0.0001 50 -0.02(-99.50%)
May 11, 2023 0.0001 0.0240 0.0001 0.0200 28,566 +0.00(+0.00%)
May 10, 2023 0.0200 0.0200 0.0200 0.0200 27,755 -0.02(-50.00%)
May 09, 2023 0.0400 0.0400 0.0400 0.0400 100 -0.00(-8.47%)
May 08, 2023 0.0410 0.0437 0.0200 0.0437 16,275 -0.01(-20.55%)
May 02, 2023 0.0550 0 +0.00(+10.00%)
Apr 28, 2023 0.0500 0 +0.01(+25.00%)
Apr 27, 2023 0.0465 0.0465 0.0400 0.0400 1,300 +0.00(+0.00%)
Apr 25, 2023 0.0400 0 +0.00(+0.00%)
Apr 24, 2023 0.0400 0.0400 0.0400 0.0400 5,000 -0.02(-33.33%)
Apr 18, 2023 0.0600 2 +0.02(+50.00%)
Apr 17, 2023 0.0472 0.0472 0.0400 0.0400 29,629 +0.00(+0.00%)
Apr 14, 2023 0.0473 0.0473 0.0400 0.0400 300 -0.01(-20.00%)
Apr 12, 2023 0.0500 3 -0.01(-16.67%)
Apr 11, 2023 0.0500 0.0600 0.0500 0.0600 35,685 +0.03(+100.00%)
Apr 10, 2023 0.0542 0.0542 0.0300 0.0300 25,090 -0.03(-49.15%)
Apr 06, 2023 0.0550 0.0590 0.0500 0.0590 20,480 +0.01(+18.00%)
Apr 05, 2023 0.0500 0.0500 0.0500 0.0500 12,850 +0.00(+0.00%)
Apr 04, 2023 0.0594 0.0594 0.0500 0.0500 10,200 +0.00(+0.00%)
Apr 03, 2023 0.0482 0.0545 0.0400 0.0500 23,429 +0.00(+3.73%)
Mar 31, 2023 0.0482 0.0542 0.0482 0.0482 46,983 -0.01(-13.93%)
Mar 30, 2023 0.0500 0.0560 0.0500 0.0560 11,980 +0.01(+11.33%)
Mar 29, 2023 0.0502 0.0550 0.0502 0.0503 23,119 +0.00(+0.60%)
Mar 28, 2023 0.0611 0.0611 0.0500 0.0500 42,000 -0.01(-22.00%)
Mar 27, 2023 0.0644 0.0644 0.0641 0.0641 1,700 -0.00(-4.33%)
Mar 24, 2023 0.0651 0.0675 0.0630 0.0670 24,520 +0.01(+9.84%)
Mar 23, 2023 0.0610 0.0610 0.0610 0.0610 17,001 -0.00(-5.28%)
Mar 22, 2023 0.0750 0.0750 0.0644 0.0644 23,150 -0.00(-0.31%)
Mar 21, 2023 0.0645 0.0646 0.0600 0.0646 33,000 -0.01(-7.71%)
Mar 20, 2023 0.0720 0.0720 0.0500 0.0700 55,313 +0.01(+12.90%)
Mar 17, 2023 0.0640 0.0641 0.0620 0.0620 9,800 -0.00(-3.43%)
Mar 16, 2023 0.0640 0.0700 0.0600 0.0642 48,286 -0.01(-8.29%)
Mar 15, 2023 0.0700 0.0700 0.0700 0.0700 10,011 +0.00(+0.00%)
Mar 14, 2023 0.0681 0.0700 0.0681 0.0700 8,000 +0.00(+3.09%)
Mar 13, 2023 0.0679 0.0679 0.0679 0.0679 500 -0.00(-3.00%)
Mar 10, 2023 0.0711 0.0711 0.0500 0.0700 96,800 -0.00(-6.04%)
Mar 09, 2023 0.0600 0.0745 0.0600 0.0745 27,231 +0.00(+0.00%)
Mar 08, 2023 0.0640 0.0745 0.0550 0.0745 28,045 +0.00(+6.43%)
Mar 07, 2023 0.0572 0.0700 0.0570 0.0700 82,000 +0.01(+7.69%)
Mar 06, 2023 0.0647 0.0650 0.0647 0.0650 1,600 -0.01(-10.34%)
Mar 03, 2023 0.0734 0.0747 0.0674 0.0725 161,318 -0.00(-2.03%)
Mar 02, 2023 0.0812 0.0833 0.0734 0.0740 94,071 -0.00(-1.86%)
Mar 01, 2023 0.0740 0.0754 0.0740 0.0754 4,540 -0.00(-1.95%)
Feb 28, 2023 0.0720 0.0820 0.0720 0.0769 21,861 +0.00(+1.59%)
Feb 27, 2023 0.0790 0.0800 0.0726 0.0757 4,700 +0.00(+2.30%)
Feb 24, 2023 0.0772 0.0810 0.0720 0.0740 41,746 +0.00(+2.07%)
Feb 23, 2023 0.0800 0.0800 0.0701 0.0725 281,188 -0.01(-16.38%)
Feb 22, 2023 0.0868 0.0883 0.0867 0.0867 67,700 -0.00(-3.67%)
Feb 21, 2023 0.1030 0.1030 0.0863 0.0900 194,987 -0.00(-3.23%)
Feb 17, 2023 0.0887 0.0977 0.0877 0.0930 19,221 -0.00(-4.91%)
Feb 16, 2023 0.0929 0.0979 0.0918 0.0978 20,298 +0.00(+4.60%)
Feb 15, 2023 0.0888 0.0986 0.0888 0.0935 19,802 +0.00(+3.89%)
Feb 14, 2023 0.0895 0.0983 0.0887 0.0900 87,948 -0.01(-5.86%)
Feb 13, 2023 0.0918 0.0988 0.0918 0.0956 34,340 -0.00(-4.40%)
Feb 10, 2023 0.0990 0.1061 0.0900 0.1000 11,200 +0.00(+1.01%)
Feb 09, 2023 0.0980 0.0990 0.0908 0.0990 196,365 +0.01(+7.96%)
Feb 08, 2023 0.0881 0.0949 0.0840 0.0917 53,578 -0.01(-10.88%)
Feb 07, 2023 0.1037 0.1037 0.0810 0.1029 14,750 +0.01(+13.20%)
Feb 06, 2023 0.0999 0.1000 0.0909 0.0909 184,119 -0.01(-8.18%)
Feb 03, 2023 0.0985 0.0999 0.0920 0.0990 23,203 -0.00(-0.70%)
Feb 02, 2023 0.1000 0.1065 0.0936 0.0997 49,379 +0.01(+5.95%)
Feb 01, 2023 0.0987 0.1050 0.0941 0.0941 87,447 -0.01(-7.75%)
Jan 31, 2023 0.0973 0.1020 0.0946 0.1020 263,661 +0.01(+7.37%)
Jan 30, 2023 0.1046 0.1046 0.0920 0.0950 110,896 -0.01(-7.50%)
Jan 27, 2023 0.0977 0.1027 0.0810 0.1027 257,992 +0.00(+2.70%)
Jan 26, 2023 0.1060 0.1060 0.0923 0.1000 318,988 -0.01(-7.41%)
Jan 25, 2023 0.1097 0.1097 0.1001 0.1080 20,593 +0.01(+6.19%)
Jan 24, 2023 0.1034 0.1065 0.0955 0.1017 526,660 -0.00(-4.15%)
Jan 23, 2023 0.1012 0.1088 0.0964 0.1061 74,128 +0.00(+4.84%)
Jan 20, 2023 0.1130 0.1172 0.1012 0.1012 107,044 -0.01(-8.00%)
Jan 19, 2023 0.1200 0.1200 0.1000 0.1100 183,746 -0.01(-4.76%)
Jan 18, 2023 0.0996 0.1200 0.0996 0.1155 228,285 +0.01(+8.25%)
Jan 17, 2023 0.1185 0.1446 0.0996 0.1067 210,076 -0.02(-14.57%)
Jan 13, 2023 0.1209 0.1419 0.1089 0.1249 229,188 +0.01(+6.48%)
Jan 12, 2023 0.1020 0.1250 0.0919 0.1173 418,870 +0.02(+19.57%)
Jan 11, 2023 0.0951 0.0981 0.0880 0.0981 100,745 -0.00(-0.41%)
Jan 10, 2023 0.0908 0.0985 0.0850 0.0985 83,600 +0.01(+15.88%)
Jan 09, 2023 0.0900 0.0990 0.0850 0.0850 190,049 -0.00(-5.45%)
Jan 06, 2023 0.0870 0.0908 0.0820 0.0899 102,927 +0.02(+22.98%)
Jan 05, 2023 0.0610 0.0839 0.0610 0.0731 44,817 -0.00(-1.22%)
Jan 04, 2023 0.0735 0.0779 0.0690 0.0740 14,782 +0.00(+2.49%)
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.