Skip to main content

Red White & Bloom Brands Inc (CSE: RWB )

0.0600 UNCHANGED
Official Closing Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0650 0.0700 0.0650 0.0700 74,400 -0.00(-6.67%)
Apr 27, 2023 0.0700 0.0750 0.0650 0.0750 160,170 +0.00(+7.14%)
Apr 26, 2023 0.0800 0.0800 0.0700 0.0700 697,582 -0.00(-6.67%)
Apr 25, 2023 0.0700 0.0750 0.0700 0.0750 25,142 +0.01(+15.38%)
Apr 24, 2023 0.0750 0.0750 0.0650 0.0650 271,282 -0.01(-7.14%)
Apr 21, 2023 0.0750 0.0750 0.0700 0.0700 86,185 -0.01(-12.50%)
Apr 20, 2023 0.0850 0.0850 0.0800 0.0800 372,463 +0.00(+0.00%)
Apr 19, 2023 0.0800 0.0800 0.0800 0.0800 205,000 +0.00(+0.00%)
Apr 18, 2023 0.0800 0.0850 0.0800 0.0800 132,640 +0.00(+0.00%)
Apr 17, 2023 0.0750 0.0800 0.0700 0.0800 829,075 +0.01(+14.29%)
Apr 14, 2023 0.0700 0.0800 0.0700 0.0700 16,000 -0.00(-6.67%)
Apr 13, 2023 0.0850 0.0850 0.0700 0.0750 360,262 -0.01(-11.76%)
Apr 12, 2023 0.0800 0.0850 0.0800 0.0850 351,833 +0.00(+0.00%)
Apr 11, 2023 0.0750 0.0850 0.0750 0.0850 434,504 +0.00(+0.00%)
Apr 10, 2023 0.0800 0.0850 0.0800 0.0850 59,814 +0.01(+6.25%)
Apr 06, 2023 0.0800 0 +0.00(+0.00%)
Apr 05, 2023 0.0800 0.0800 0.0800 0.0800 59,000 +0.00(+0.00%)
Apr 04, 2023 0.0850 0.0850 0.0800 0.0800 6,800 +0.00(+0.00%)
Apr 03, 2023 0.0800 0.0800 0.0750 0.0800 315,800 +0.00(+0.00%)
Mar 31, 2023 0.0800 0.0850 0.0700 0.0800 116,000 +0.00(+0.00%)
Mar 30, 2023 0.0850 0.0850 0.0800 0.0800 40,500 +0.00(+0.00%)
Mar 29, 2023 0.0800 0.0850 0.0700 0.0800 443,500 -0.01(-5.88%)
Mar 28, 2023 0.0950 0.0950 0.0850 0.0850 394,777 -0.01(-10.53%)
Mar 27, 2023 0.0950 0.0950 0.0950 0.0950 184,862 -0.01(-5.00%)
Mar 24, 2023 0.1000 0.1000 0.0950 0.1000 40,900 +0.01(+5.26%)
Mar 23, 2023 0.0950 0.0950 0.0950 0.0950 35,000 -0.01(-5.00%)
Mar 22, 2023 0.1000 0.1050 0.1000 0.1000 149,737 +0.00(+0.00%)
Mar 21, 2023 0.0950 0.1000 0.0950 0.1000 320,134 -0.00(-4.76%)
Mar 20, 2023 0.0950 0.1100 0.0950 0.1050 88,550 +0.01(+10.53%)
Mar 17, 2023 0.1000 0.1000 0.0950 0.0950 54,400 +0.00(+0.00%)
Mar 16, 2023 0.0950 0.1000 0.0950 0.0950 78,500 -0.01(-5.00%)
Mar 15, 2023 0.1100 0.1100 0.1000 0.1000 1,516,100 +0.00(+0.00%)
Mar 14, 2023 0.1100 0.1100 0.1000 0.1000 9,000 +0.00(+0.00%)
Mar 13, 2023 0.1050 0.1050 0.1000 0.1000 261,300 +0.00(+0.00%)
Mar 10, 2023 0.1050 0.1100 0.1000 0.1000 3,494,722 -0.00(-4.76%)
Mar 09, 2023 0.1000 0.1100 0.1000 0.1050 1,221,717 +0.01(+10.53%)
Mar 08, 2023 0.0950 0.1050 0.0950 0.0950 375,000 +0.00(+0.00%)
Mar 07, 2023 0.0900 0.1000 0.0850 0.0950 1,820,768 -0.01(-5.00%)
Mar 06, 2023 0.1000 0.1000 0.0950 0.1000 124,438 +0.01(+5.26%)
Mar 03, 2023 0.0950 0.1000 0.0900 0.0950 324,000 -0.01(-5.00%)
Mar 02, 2023 0.1200 0.1200 0.1000 0.1000 290,400 -0.01(-9.09%)
Mar 01, 2023 0.1000 0.1100 0.1000 0.1100 143,000 +0.01(+4.76%)
Feb 28, 2023 0.1100 0.1100 0.1000 0.1050 109,748 -0.01(-4.55%)
Feb 27, 2023 0.1000 0.1100 0.1000 0.1100 77,830 +0.01(+15.79%)
Feb 24, 2023 0.0975 0.1000 0.0950 0.0950 212,726 -0.01(-5.00%)
Feb 23, 2023 0.1100 0.1150 0.0950 0.1000 1,604,298 -0.01(-13.04%)
Feb 22, 2023 0.1200 0.1200 0.1150 0.1150 399,700 +0.00(+0.00%)
Feb 21, 2023 0.1200 0.1300 0.1150 0.1150 209,356 -0.00(-4.17%)
Feb 17, 2023 0.1200 0 -0.01(-4.00%)
Feb 16, 2023 0.1250 0.1300 0.1250 0.1250 240,402 -0.01(-3.85%)
Feb 15, 2023 0.1200 0.1300 0.1200 0.1300 56,800 +0.01(+4.00%)
Feb 14, 2023 0.1250 0.1250 0.1200 0.1250 264,625 +0.00(+0.00%)
Feb 13, 2023 0.1250 0.1300 0.1250 0.1250 123,825 -0.01(-7.41%)
Feb 10, 2023 0.1250 0.1400 0.1200 0.1350 252,650 +0.01(+8.00%)
Feb 09, 2023 0.1200 0.1300 0.1200 0.1250 105,860 +0.00(+0.00%)
Feb 08, 2023 0.1200 0.1250 0.1150 0.1250 298,506 +0.00(+0.00%)
Feb 07, 2023 0.1300 0.1300 0.1250 0.1250 55,060 -0.01(-3.85%)
Feb 06, 2023 0.1300 0.1300 0.1250 0.1300 51,560 +0.01(+4.00%)
Feb 03, 2023 0.1400 0.1400 0.1250 0.1250 413,500 -0.02(-10.71%)
Feb 02, 2023 0.1300 0.1400 0.1300 0.1400 46,815 +0.01(+3.70%)
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.