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 (%)
Mar 31, 2021 1.040 1.170 1.040 1.150 300,871 +0.07(+6.48%)
Mar 30, 2021 1.160 1.160 1.030 1.080 324,227 -0.02(-1.82%)
Mar 29, 2021 1.150 1.167 1.080 1.100 200,961 -0.05(-4.31%)
Mar 26, 2021 1.130 1.200 1.110 1.149 225,000 +0.05(+4.50%)
Mar 25, 2021 1.150 1.178 1.060 1.100 529,694 -0.05(-4.35%)
Mar 24, 2021 1.240 1.240 1.150 1.150 338,306 -0.01(-0.86%)
Mar 23, 2021 1.230 1.250 1.150 1.160 513,770 -0.07(-5.69%)
Mar 22, 2021 1.180 1.270 1.180 1.230 247,070 -0.02(-1.60%)
Mar 19, 2021 1.270 1.270 1.190 1.250 242,100 +0.01(+0.81%)
Mar 18, 2021 1.300 1.300 1.220 1.240 631,556 +0.01(+1.22%)
Mar 17, 2021 1.290 1.290 1.180 1.225 554,999 -0.01(-1.21%)
Mar 16, 2021 1.290 1.300 1.210 1.240 599,708 -0.05(-3.88%)
Mar 15, 2021 1.250 1.290 1.250 1.290 434,361 +0.03(+2.77%)
Mar 12, 2021 1.230 1.260 1.200 1.255 305,400 +0.03(+2.52%)
Mar 11, 2021 1.250 1.260 1.200 1.224 371,670 -0.02(-1.26%)
Mar 10, 2021 1.230 1.270 1.190 1.240 654,333 +0.05(+4.20%)
Mar 09, 2021 1.280 1.280 1.150 1.190 368,491 +0.01(+0.85%)
Mar 08, 2021 1.300 1.300 1.150 1.180 513,514 -0.04(-3.28%)
Mar 05, 2021 1.220 1.220 1.010 1.220 1,230,900 +0.03(+2.52%)
Mar 04, 2021 1.250 1.300 1.130 1.190 901,636 -0.06(-4.43%)
Mar 03, 2021 1.300 1.325 1.230 1.245 627,687 -0.05(-4.22%)
Mar 02, 2021 1.340 1.351 1.265 1.300 382,822 -0.00(-0.34%)
Mar 01, 2021 1.350 1.410 1.280 1.304 781,150 +0.02(+1.91%)
Feb 26, 2021 1.200 1.360 1.150 1.280 1,064,000 +0.01(+0.79%)
Feb 25, 2021 1.330 1.480 1.220 1.270 1,101,228 -0.01(-0.78%)
Feb 24, 2021 1.310 1.310 1.150 1.280 642,312 +0.07(+5.79%)
Feb 23, 2021 1.340 1.340 1.010 1.210 1,007,035 -0.14(-10.30%)
Feb 22, 2021 1.450 1.450 1.280 1.349 531,479 -0.06(-4.33%)
Feb 19, 2021 1.430 1.490 1.380 1.410 497,800 +0.06(+4.44%)
Feb 18, 2021 1.250 1.350 1.230 1.350 785,933 +0.03(+2.65%)
Feb 17, 2021 1.360 1.400 1.280 1.315 608,655 -0.05(-4.00%)
Feb 16, 2021 1.350 1.440 1.342 1.370 991,328 +0.02(+1.48%)
Feb 12, 2021 1.420 1.420 1.250 1.350 1,781,900 -0.10(-6.90%)
Feb 11, 2021 1.590 1.650 1.310 1.450 2,007,523 -0.10(-6.16%)
Feb 10, 2021 1.520 1.560 1.440 1.545 2,356,146 +0.13(+8.82%)
Feb 09, 2021 1.290 1.540 1.290 1.420 3,218,961 +0.03(+2.27%)
Feb 08, 2021 1.170 1.450 1.170 1.389 3,806,265 +0.22(+19.16%)
Feb 05, 2021 1.130 1.180 1.095 1.165 2,367,100 +0.09(+7.89%)
Feb 04, 2021 1.020 1.100 1.020 1.080 1,055,210 +0.06(+5.88%)
Feb 03, 2021 1.000 1.070 0.9600 1.020 1,252,224 +0.07(+7.38%)
Feb 02, 2021 0.9900 1.100 0.9100 0.9499 1,062,292 +0.03(+3.25%)
Feb 01, 2021 0.8000 0.9200 0.7880 0.9200 590,006 +0.09(+10.32%)
Jan 29, 2021 0.8800 0.9000 0.7901 0.8339 690,100 -0.04(-4.15%)
Jan 28, 2021 0.8200 0.9000 0.8200 0.8700 544,820 -0.01(-0.76%)
Jan 27, 2021 0.9220 0.9260 0.8631 0.8767 597,315 -0.05(-5.02%)
Jan 26, 2021 0.8550 0.9252 0.8550 0.9230 449,218 +0.00(+0.14%)
Jan 25, 2021 0.9200 0.9390 0.8700 0.9217 1,183,356 -0.02(-1.83%)
Jan 22, 2021 0.9264 0.9478 0.8700 0.9389 957,800 +0.01(+0.96%)
Jan 21, 2021 0.9300 0.9700 0.8800 0.9300 881,812 +0.00(+0.43%)
Jan 20, 2021 0.9100 0.9400 0.9100 0.9260 748,643 +0.02(+1.76%)
Jan 19, 2021 0.9300 0.9459 0.8800 0.9100 1,133,293 +0.00(+0.42%)
Jan 15, 2021 0.8915 0.9710 0.8287 0.9062 1,203,300 -0.02(-2.16%)
Jan 14, 2021 0.9490 0.9499 0.8880 0.9262 1,233,619 +0.02(+1.86%)
Jan 13, 2021 0.8847 0.9373 0.8580 0.9093 1,998,931 +0.05(+5.26%)
Jan 12, 2021 0.9350 0.9961 0.8000 0.8639 2,656,699 +0.00(+0.07%)
Jan 11, 2021 0.6850 0.8800 0.6787 0.8633 3,456,365 +0.18(+27.20%)
Jan 08, 2021 0.6300 0.6840 0.6041 0.6787 736,400 +0.07(+11.28%)
Jan 07, 2021 0.6607 0.6607 0.5500 0.6099 673,496 +0.02(+3.37%)
Jan 06, 2021 0.5600 0.6165 0.5600 0.5900 699,320 +0.02(+3.60%)
Jan 05, 2021 0.7500 0.7500 0.5550 0.5695 865,191 -0.04(-7.02%)
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.