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 (%)
Oct 30, 2020 0.5475 0.5475 0.4500 0.4650 150,600 +0.02(+3.33%)
Oct 29, 2020 0.4745 0.4745 0.4400 0.4500 123,979 -0.01(-2.07%)
Oct 28, 2020 0.4700 0.4700 0.4401 0.4595 223,943 -0.01(-2.23%)
Oct 27, 2020 0.6000 0.6000 0.4601 0.4700 80,226 -0.01(-2.04%)
Oct 26, 2020 0.5051 0.5595 0.4224 0.4798 69,191 +0.01(+1.65%)
Oct 23, 2020 0.5595 0.5595 0.4618 0.4720 75,400 -0.01(-1.67%)
Oct 22, 2020 0.4767 0.4950 0.4700 0.4800 63,661 +0.00(+0.00%)
Oct 21, 2020 0.4472 0.4802 0.4419 0.4800 519,158 +0.01(+2.70%)
Oct 20, 2020 0.5202 0.5202 0.4565 0.4674 189,063 -0.01(-2.69%)
Oct 19, 2020 0.5478 0.5478 0.4458 0.4803 61,954 +0.03(+5.79%)
Oct 16, 2020 0.3933 0.4640 0.3933 0.4540 82,100 +0.00(+0.22%)
Oct 15, 2020 0.5428 0.5428 0.4400 0.4530 71,019 -0.01(-2.98%)
Oct 14, 2020 0.6000 0.6000 0.4168 0.4669 333,584 +0.01(+1.50%)
Oct 13, 2020 0.5000 0.6000 0.4500 0.4600 621,474 -0.08(-14.81%)
Oct 12, 2020 0.5235 0.5600 0.4750 0.5400 394,236 +0.06(+12.50%)
Oct 09, 2020 0.4902 0.4902 0.4275 0.4800 270,900 +0.00(+0.25%)
Oct 08, 2020 0.4400 0.4900 0.3300 0.4788 173,567 +0.04(+8.79%)
Oct 07, 2020 0.4453 0.4453 0.4200 0.4401 109,422 +0.02(+5.90%)
Oct 06, 2020 0.3300 0.4169 0.3300 0.4156 217,881 +0.03(+6.56%)
Oct 05, 2020 0.3369 0.4796 0.3369 0.3900 117,393 +0.00(+0.00%)
Oct 02, 2020 0.4000 0.4771 0.3900 0.3900 342,900 -0.03(-7.19%)
Oct 01, 2020 0.4400 0.4597 0.4200 0.4202 41,011 -0.00(-1.11%)
Sep 30, 2020 0.4699 0.4699 0.4140 0.4249 104,473 -0.03(-5.58%)
Sep 29, 2020 0.3600 0.4842 0.3600 0.4500 81,322 +0.00(+0.00%)
Sep 28, 2020 0.4678 0.4736 0.4443 0.4500 51,069 -0.01(-1.70%)
Sep 25, 2020 0.4610 0.4655 0.4094 0.4578 126,900 +0.02(+4.05%)
Sep 24, 2020 0.4157 0.4549 0.4121 0.4400 424,727 -0.01(-3.06%)
Sep 23, 2020 0.4700 0.4880 0.4314 0.4539 302,938 -0.02(-4.42%)
Sep 22, 2020 0.5000 0.5340 0.4656 0.4749 40,011 +0.01(+1.11%)
Sep 21, 2020 0.5500 0.5500 0.4000 0.4697 230,070 -0.03(-6.06%)
Sep 18, 2020 0.4900 0.5098 0.4526 0.5000 170,900 +0.02(+3.37%)
Sep 17, 2020 0.4885 0.5054 0.4500 0.4837 149,060 -0.00(-0.98%)
Sep 16, 2020 0.3801 0.5093 0.3801 0.4885 208,659 -0.02(-4.01%)
Sep 15, 2020 0.3600 0.5180 0.3600 0.5089 131,390 -0.00(-0.18%)
Sep 14, 2020 0.3786 0.5200 0.3786 0.5098 382,531 +0.03(+6.21%)
Sep 11, 2020 0.4207 0.5017 0.4207 0.4800 338,300 -0.01(-1.62%)
Sep 10, 2020 0.5000 0.5131 0.4700 0.4879 116,109 -0.00(-0.71%)
Sep 09, 2020 0.3510 0.5500 0.3510 0.4914 28,336 -0.01(-1.72%)
Sep 08, 2020 0.5500 0.5500 0.4822 0.5000 76,610 -0.01(-1.69%)
Sep 04, 2020 0.5125 0.5150 0.4795 0.5086 84,700 +0.00(+0.61%)
Sep 03, 2020 0.5799 0.5900 0.4842 0.5055 393,990 -0.07(-12.83%)
Sep 02, 2020 0.5000 0.5800 0.4770 0.5799 218,952 +0.06(+11.56%)
Aug 31, 2020 0.5198 0.5198 0.5198 0 +0.00(+0.93%)
Aug 28, 2020 0.4500 0.5449 0.4500 0.5150 140,000 +0.01(+0.98%)
Aug 27, 2020 0.4500 0.5292 0.4500 0.5100 114,082 -0.02(-2.86%)
Aug 26, 2020 0.5360 0.5400 0.5145 0.5250 75,886 -0.01(-1.32%)
Aug 25, 2020 0.4680 0.5630 0.4680 0.5320 138,471 +0.00(+0.21%)
Aug 24, 2020 0.5550 0.5800 0.5200 0.5309 152,678 -0.01(-2.59%)
Aug 21, 2020 0.5651 0.6200 0.5200 0.5450 1,038,300 -0.12(-18.66%)
Aug 19, 2020 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Aug 18, 2020 0.6800 0.6800 0.6200 0.6400 207,081 -0.04(-5.88%)
Aug 17, 2020 0.6552 0.6800 0.6100 0.6800 774,910 +0.02(+3.03%)
Aug 14, 2020 0.7049 0.7049 0.6589 0.6600 433,800 -0.05(-7.04%)
Aug 13, 2020 0.7059 0.7190 0.6600 0.7100 164,179 +0.01(+1.43%)
Aug 12, 2020 0.7339 0.7361 0.6535 0.7000 307,351 -0.02(-2.10%)
Aug 11, 2020 0.7368 0.7581 0.7000 0.7150 170,467 -0.01(-2.03%)
Aug 10, 2020 0.7463 0.7499 0.7160 0.7298 190,600 -0.00(-0.03%)
Aug 07, 2020 0.8140 0.8140 0.7200 0.7300 227,200 -0.00(-0.27%)
Aug 06, 2020 0.7500 0.7553 0.7129 0.7320 225,145 -0.00(-0.33%)
Aug 05, 2020 0.7900 0.7900 0.7200 0.7344 352,609 -0.02(-3.00%)
Aug 04, 2020 0.7506 0.7804 0.7400 0.7571 465,086 -0.04(-5.13%)
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.