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 (%)
Sep 30, 2022 0.0888 0.0891 0.0821 0.0821 33,286 -0.00(-5.63%)
Sep 29, 2022 0.0730 0.0870 0.0730 0.0870 8,315 +0.01(+9.71%)
Sep 28, 2022 0.0990 0.0990 0.0776 0.0793 180,548 -0.00(-1.00%)
Sep 27, 2022 0.0980 0.0980 0.0800 0.0801 92,195 +0.01(+8.24%)
Sep 26, 2022 0.0640 0.0850 0.0640 0.0740 133,309 -0.01(-6.33%)
Sep 23, 2022 0.1070 0.1070 0.0790 0.0790 306,065 -0.01(-6.95%)
Sep 22, 2022 0.0900 0.1060 0.0849 0.0849 198,036 -0.01(-8.02%)
Sep 21, 2022 0.0985 0.1009 0.0900 0.0923 161,716 -0.00(-3.75%)
Sep 20, 2022 0.1200 0.1200 0.0959 0.0959 173,847 -0.02(-13.68%)
Sep 19, 2022 0.0767 0.1134 0.0767 0.1111 330,926 +0.04(+46.18%)
Sep 16, 2022 0.0747 0.0800 0.0700 0.0760 147,476 +0.00(+1.33%)
Sep 15, 2022 0.0895 0.0900 0.0681 0.0750 238,100 -0.01(-11.76%)
Sep 14, 2022 0.0831 0.0899 0.0823 0.0850 145,642 +0.00(+0.00%)
Sep 13, 2022 0.0950 0.0950 0.0786 0.0850 150,596 -0.01(-5.66%)
Sep 12, 2022 0.0750 0.0939 0.0750 0.0901 35,351 -0.00(-0.66%)
Sep 09, 2022 0.0888 0.0933 0.0854 0.0907 50,582 +0.00(+0.78%)
Sep 08, 2022 0.0952 0.0960 0.0876 0.0900 107,957 +0.00(+2.39%)
Sep 07, 2022 0.0909 0.0960 0.0865 0.0879 66,235 -0.00(-3.93%)
Sep 06, 2022 0.0950 0.1009 0.0900 0.0915 207,872 -0.01(-5.28%)
Sep 02, 2022 0.1082 0.1091 0.0950 0.0966 172,898 -0.00(-4.36%)
Sep 01, 2022 0.1050 0.1104 0.1000 0.1010 54,152 -0.01(-6.57%)
Aug 31, 2022 0.1008 0.1192 0.1008 0.1081 249,206 +0.01(+6.50%)
Aug 30, 2022 0.1100 0.1100 0.1015 0.1015 92,252 -0.01(-12.05%)
Aug 29, 2022 0.1127 0.1154 0.1100 0.1154 30,077 +0.00(+4.34%)
Aug 26, 2022 0.1187 0.1204 0.1087 0.1106 422,518 +0.00(+0.36%)
Aug 25, 2022 0.1136 0.1175 0.1100 0.1102 21,121 -0.00(-1.43%)
Aug 24, 2022 0.0947 0.1130 0.0947 0.1118 20,101 +0.01(+11.80%)
Aug 23, 2022 0.0978 0.1095 0.0978 0.1000 106,161 -0.00(-4.76%)
Aug 22, 2022 0.1100 0.1154 0.1000 0.1050 63,711 -0.01(-9.01%)
Aug 19, 2022 0.1300 0.1300 0.1039 0.1154 14,595 +0.01(+6.65%)
Aug 18, 2022 0.1010 0.1127 0.1010 0.1082 22,183 -0.00(-1.64%)
Aug 17, 2022 0.1215 0.1222 0.1000 0.1100 105,864 -0.01(-7.17%)
Aug 16, 2022 0.1010 0.1244 0.1010 0.1185 31,253 +0.00(+2.95%)
Aug 15, 2022 0.0981 0.1201 0.0981 0.1151 435,115 +0.00(+0.09%)
Aug 12, 2022 0.0990 0.1187 0.0990 0.1150 440,317 +0.02(+16.16%)
Aug 11, 2022 0.1253 0.1288 0.0990 0.0990 223,176 -0.02(-18.85%)
Aug 10, 2022 0.1286 0.1308 0.1214 0.1220 97,191 -0.00(-2.17%)
Aug 09, 2022 0.1242 0.1296 0.1190 0.1247 25,266 -0.00(-0.48%)
Aug 08, 2022 0.1250 0.1324 0.1200 0.1253 133,859 -0.00(-2.34%)
Aug 05, 2022 0.1350 0.1350 0.1264 0.1283 91,218 -0.00(-3.53%)
Aug 04, 2022 0.1350 0.1350 0.1301 0.1330 96,558 +0.00(+0.45%)
Aug 03, 2022 0.1170 0.1479 0.1170 0.1324 137,848 -0.00(-1.34%)
Aug 02, 2022 0.1389 0.1412 0.1243 0.1342 103,880 -0.01(-5.96%)
Aug 01, 2022 0.1174 0.1433 0.1172 0.1427 134,570 +0.01(+6.41%)
Jul 29, 2022 0.1600 0.1600 0.1200 0.1341 152,799 -0.02(-11.25%)
Jul 28, 2022 0.1393 0.1518 0.1393 0.1511 158,520 +0.02(+11.93%)
Jul 27, 2022 0.1400 0.1413 0.1350 0.1350 24,603 +0.00(+1.89%)
Jul 26, 2022 0.1300 0.1399 0.1300 0.1325 13,930 -0.01(-5.22%)
Jul 25, 2022 0.1520 0.1520 0.1347 0.1398 10,872 +0.00(+0.43%)
Jul 22, 2022 0.1450 0.1450 0.1389 0.1392 40,788 -0.00(-1.28%)
Jul 21, 2022 0.1400 0.1419 0.1381 0.1410 15,957 +0.00(+0.71%)
Jul 20, 2022 0.1438 0.1476 0.1346 0.1400 72,865 +0.00(+0.00%)
Jul 19, 2022 0.1498 0.1552 0.1400 0.1400 147,175 -0.01(-7.16%)
Jul 18, 2022 0.1450 0.1542 0.1450 0.1508 11,978 -0.00(-1.76%)
Jul 15, 2022 0.1582 0.1582 0.1408 0.1535 59,056 -0.00(-0.45%)
Jul 14, 2022 0.1500 0.1599 0.1500 0.1542 2,360 -0.01(-3.93%)
Jul 13, 2022 0.1420 0.1606 0.1300 0.1605 83,060 +0.03(+19.33%)
Jul 12, 2022 0.1200 0.1469 0.1200 0.1345 14,184 -0.01(-3.93%)
Jul 11, 2022 0.1498 0.1560 0.1400 0.1400 16,190 -0.01(-4.50%)
Jul 08, 2022 0.1458 0.1504 0.1400 0.1466 7,184 -0.00(-0.48%)
Jul 07, 2022 0.1362 0.1504 0.1346 0.1473 18,988 +0.01(+3.73%)
Jul 06, 2022 0.1576 0.1576 0.1404 0.1420 127,648 +0.00(+1.07%)
Jul 05, 2022 0.1710 0.1710 0.1330 0.1405 54,632 +0.00(+0.36%)
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.