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 )

0.0550 +0.0050 (+10.00%)
Official Closing Price Updated: 3:49 PM EDT, Apr 18, 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 (%)
May 31, 2021 1.300 1.340 1.180 1.180 178,434 -0.07(-5.60%)
May 28, 2021 1.450 1.470 1.240 1.250 524,706 -0.12(-8.76%)
May 27, 2021 1.240 1.390 1.210 1.370 354,502 +0.22(+19.13%)
May 26, 2021 1.250 1.250 1.100 1.150 361,459 +0.05(+4.55%)
May 25, 2021 1.110 1.180 1.100 1.100 289,708 +0.01(+0.92%)
May 21, 2021 1.090 1.090 1.090 0 +0.01(+0.93%)
May 20, 2021 1.130 1.130 1.070 1.080 278,428 -0.03(-2.70%)
May 19, 2021 1.090 1.170 1.040 1.110 792,786 +0.02(+1.83%)
May 18, 2021 1.190 1.190 1.040 1.090 718,301 -0.08(-6.84%)
May 17, 2021 1.180 1.190 1.140 1.170 261,359 +0.00(+0.00%)
May 14, 2021 1.190 1.190 1.150 1.170 186,987 -0.02(-1.68%)
May 13, 2021 1.210 1.230 1.100 1.190 521,642 -0.02(-1.65%)
May 12, 2021 1.240 1.240 1.190 1.210 183,786 -0.01(-0.82%)
May 11, 2021 1.250 1.270 1.220 1.220 263,273 -0.03(-2.40%)
May 10, 2021 1.370 1.370 1.240 1.250 184,022 -0.02(-1.57%)
May 07, 2021 1.260 1.300 1.260 1.270 107,091 +0.01(+0.79%)
May 06, 2021 1.310 1.330 1.250 1.260 211,857 -0.04(-3.08%)
May 05, 2021 1.300 1.350 1.280 1.300 199,272 +0.00(+0.00%)
May 04, 2021 1.300 1.350 1.230 1.300 479,996 +0.00(+0.00%)
May 03, 2021 1.390 1.390 1.160 1.300 1,260,524 -0.12(-8.45%)
Apr 30, 2021 1.400 1.450 1.400 1.420 138,900 -0.04(-2.74%)
Apr 29, 2021 1.420 1.460 1.380 1.460 131,744 +0.04(+2.82%)
Apr 28, 2021 1.490 1.490 1.350 1.420 1,522,218 -0.05(-3.40%)
Apr 27, 2021 1.530 1.570 1.440 1.470 417,936 -0.06(-3.92%)
Apr 26, 2021 1.540 1.550 1.500 1.530 384,301 -0.03(-1.92%)
Apr 23, 2021 1.400 1.560 1.390 1.560 966,600 +0.14(+9.86%)
Apr 22, 2021 1.420 1.440 1.380 1.420 426,191 +0.00(+0.00%)
Apr 21, 2021 1.460 1.470 1.410 1.420 229,444 -0.03(-2.07%)
Apr 20, 2021 1.500 1.500 1.400 1.450 288,761 -0.03(-2.03%)
Apr 19, 2021 1.480 1.490 1.430 1.480 241,214 +0.00(+0.00%)
Apr 16, 2021 1.470 1.500 1.410 1.480 216,300 -0.01(-0.67%)
Apr 15, 2021 1.400 1.490 1.400 1.490 161,009 +0.02(+1.36%)
Apr 14, 2021 1.350 1.470 1.350 1.470 358,126 +0.09(+6.52%)
Apr 13, 2021 1.450 1.450 1.370 1.380 211,645 -0.06(-4.17%)
Apr 12, 2021 1.490 1.490 1.400 1.440 149,015 -0.01(-0.69%)
Apr 09, 2021 1.480 1.490 1.400 1.450 301,400 -0.05(-3.33%)
Apr 08, 2021 1.520 1.530 1.495 1.500 230,263 +0.04(+2.74%)
Apr 07, 2021 1.500 1.540 1.460 1.460 200,407 -0.06(-3.95%)
Apr 06, 2021 1.580 1.580 1.500 1.520 262,400 -0.06(-3.80%)
Apr 05, 2021 1.490 1.580 1.490 1.580 264,305 +0.10(+6.76%)
Apr 01, 2021 1.480 1.480 1.480 0 +0.05(+3.50%)
Mar 31, 2021 1.400 1.470 1.380 1.430 211,931 +0.06(+4.38%)
Mar 30, 2021 1.390 1.400 1.300 1.370 167,407 -0.02(-1.44%)
Mar 29, 2021 1.460 1.460 1.370 1.390 148,897 -0.05(-3.47%)
Mar 26, 2021 1.400 1.500 1.400 1.440 128,600 +0.04(+2.86%)
Mar 25, 2021 1.450 1.450 1.340 1.400 383,970 -0.04(-2.78%)
Mar 24, 2021 1.500 1.500 1.440 1.440 193,804 +0.00(+0.00%)
Mar 23, 2021 1.520 1.550 1.440 1.440 390,102 -0.09(-5.88%)
Mar 22, 2021 1.550 1.580 1.510 1.530 166,193 -0.02(-1.29%)
Mar 19, 2021 1.500 1.560 1.500 1.550 181,400 +0.00(+0.00%)
Mar 18, 2021 1.540 1.580 1.520 1.550 534,994 +0.04(+2.65%)
Mar 17, 2021 1.510 1.550 1.470 1.510 272,341 -0.05(-3.21%)
Mar 16, 2021 1.600 1.610 1.500 1.560 369,058 -0.04(-2.50%)
Mar 15, 2021 1.580 1.600 1.560 1.600 512,843 +0.04(+2.56%)
Mar 12, 2021 1.520 1.570 1.500 1.560 360,400 +0.04(+2.63%)
Mar 11, 2021 1.520 1.570 1.510 1.520 231,578 -0.03(-1.94%)
Mar 10, 2021 1.460 1.590 1.460 1.550 350,978 +0.06(+4.03%)
Mar 09, 2021 1.520 1.570 1.470 1.490 315,386 +0.02(+1.36%)
Mar 08, 2021 1.610 1.620 1.450 1.470 262,250 -0.07(-4.55%)
Mar 05, 2021 1.510 1.540 1.270 1.540 1,144,700 +0.03(+1.99%)
Mar 04, 2021 1.550 1.580 1.430 1.510 945,741 -0.09(-5.63%)
Mar 03, 2021 1.610 1.670 1.550 1.600 271,744 -0.06(-3.61%)
Mar 02, 2021 1.680 1.680 1.600 1.660 348,934 +0.01(+0.61%)
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.