Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red White & Bloom Brands Inc (CSE: RWB )

0.0750 -0.0050 (-6.25%)
Official Closing Price Updated: 3:36 PM EDT, May 3, 2024 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 (%)
Apr 29, 2022 0.2800 0.2800 0.2650 0.2750 282,220 +0.00(+0.00%)
Apr 28, 2022 0.2700 0.2800 0.2700 0.2750 18,729 -0.01(-1.79%)
Apr 27, 2022 0.2700 0.2800 0.2700 0.2800 105,763 +0.01(+3.70%)
Apr 26, 2022 0.2750 0.2800 0.2700 0.2700 166,791 -0.01(-3.57%)
Apr 25, 2022 0.2750 0.2900 0.2750 0.2800 151,900 -0.01(-3.45%)
Apr 22, 2022 0.2850 0.2900 0.2750 0.2900 20,176 +0.02(+7.41%)
Apr 21, 2022 0.3050 0.3050 0.2650 0.2700 368,039 -0.02(-8.47%)
Apr 20, 2022 0.2900 0.3100 0.2600 0.2950 769,488 +0.01(+3.51%)
Apr 19, 2022 0.3100 0.3100 0.2800 0.2850 243,271 -0.01(-1.72%)
Apr 18, 2022 0.3100 0.3150 0.2900 0.2900 123,319 -0.04(-10.77%)
Apr 14, 2022 0.3250 0 -0.01(-1.52%)
Apr 13, 2022 0.3050 0.3300 0.3000 0.3300 252,657 +0.04(+11.86%)
Apr 12, 2022 0.3050 0.3050 0.2800 0.2950 285,382 -0.01(-3.28%)
Apr 11, 2022 0.3200 0.3300 0.3000 0.3050 168,669 -0.03(-7.58%)
Apr 08, 2022 0.3300 0.3400 0.3250 0.3300 33,136 -0.01(-1.49%)
Apr 07, 2022 0.3250 0.3350 0.3100 0.3350 131,856 +0.01(+3.08%)
Apr 06, 2022 0.3350 0.3400 0.2800 0.3250 843,478 -0.02(-7.14%)
Apr 05, 2022 0.3600 0.3600 0.3450 0.3500 158,485 -0.01(-2.78%)
Apr 04, 2022 0.3700 0.3700 0.3500 0.3600 132,908 -0.01(-1.37%)
Apr 01, 2022 0.3950 0.3950 0.3600 0.3650 155,813 -0.02(-3.95%)
Mar 31, 2022 0.3950 0.4000 0.3800 0.3800 81,700 -0.02(-3.80%)
Mar 30, 2022 0.4000 0.4000 0.3700 0.3950 142,357 -0.01(-1.25%)
Mar 29, 2022 0.3900 0.4100 0.3900 0.4000 36,325 +0.03(+6.67%)
Mar 28, 2022 0.4000 0.4000 0.3750 0.3750 46,184 -0.03(-6.25%)
Mar 25, 2022 0.3900 0.4350 0.3900 0.4000 406,787 +0.01(+2.56%)
Mar 24, 2022 0.3700 0.3950 0.3700 0.3900 99,853 +0.02(+5.41%)
Mar 23, 2022 0.3850 0.3850 0.3600 0.3700 131,963 -0.01(-1.33%)
Mar 22, 2022 0.4000 0.4000 0.3700 0.3750 90,645 -0.02(-5.06%)
Mar 21, 2022 0.3200 0.3950 0.3200 0.3950 72,979 +0.03(+8.22%)
Mar 18, 2022 0.3800 0.3800 0.3600 0.3650 49,626 +0.00(+0.00%)
Mar 17, 2022 0.3650 0.3700 0.3500 0.3650 196,577 +0.01(+2.82%)
Mar 16, 2022 0.3300 0.3550 0.3300 0.3550 139,832 +0.03(+9.23%)
Mar 15, 2022 0.3500 0.3500 0.3250 0.3250 163,601 -0.02(-7.14%)
Mar 14, 2022 0.3650 0.3650 0.3350 0.3500 231,075 -0.02(-4.11%)
Mar 11, 2022 0.3850 0.3850 0.3400 0.3650 241,548 -0.02(-3.95%)
Mar 10, 2022 0.3950 0.3950 0.3800 0.3800 178,000 -0.02(-5.00%)
Mar 09, 2022 0.3750 0.4050 0.3750 0.4000 220,310 +0.03(+6.67%)
Mar 08, 2022 0.3800 0.4000 0.3700 0.3750 166,742 -0.01(-2.60%)
Mar 07, 2022 0.3900 0.3900 0.3800 0.3850 148,850 +0.00(+0.00%)
Mar 04, 2022 0.4000 0.4150 0.3800 0.3850 375,537 +0.01(+1.32%)
Mar 03, 2022 0.4050 0.4200 0.3800 0.3800 607,967 -0.03(-7.32%)
Mar 02, 2022 0.4050 0.4250 0.3900 0.4100 638,381 -0.01(-2.38%)
Mar 01, 2022 0.4000 0.4250 0.3950 0.4200 518,866 +0.01(+2.44%)
Feb 28, 2022 0.4150 0.4300 0.3800 0.4100 917,169 -0.01(-2.38%)
Feb 25, 2022 0.4900 0.4600 0.4100 0.4200 1,180,800 -0.05(-10.64%)
Feb 24, 2022 0.4550 0.4950 0.4500 0.4700 522,096 -0.03(-5.05%)
Feb 23, 2022 0.5000 0.5100 0.4700 0.4950 231,740 +0.02(+4.21%)
Feb 22, 2022 0.4900 0.5100 0.4750 0.4750 122,958 -0.07(-12.04%)
Feb 18, 2022 0.5400 0 +0.03(+5.88%)
Feb 17, 2022 0.5000 0.5300 0.4700 0.5100 847,480 -0.01(-1.92%)
Feb 16, 2022 0.5300 0.5300 0.5100 0.5200 134,963 -0.02(-3.70%)
Feb 15, 2022 0.5300 0.5400 0.4800 0.5400 425,831 +0.02(+3.85%)
Feb 14, 2022 0.5200 0.5400 0.5100 0.5200 181,503 -0.02(-3.70%)
Feb 11, 2022 0.5200 0.5400 0.4950 0.5400 509,260 +0.01(+1.89%)
Feb 10, 2022 0.5400 0.5700 0.5200 0.5300 257,056 -0.01(-1.85%)
Feb 09, 2022 0.5500 0.5700 0.5200 0.5400 261,966 +0.02(+3.85%)
Feb 08, 2022 0.6300 0.6800 0.5200 0.5200 1,118,345 -0.04(-7.14%)
Feb 04, 2022 0.5600 0 +0.07(+13.13%)
Feb 03, 2022 0.5200 0.4800 0.4950 99,814 -0.03(-4.81%)
Feb 02, 2022 0.5200 0.5300 0.5000 0.5200 201,360 +0.00(+0.00%)
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.