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 )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Aug 31, 2021 0.9100 0.9300 0.8900 0.8900 166,942 -0.07(-7.29%)
Aug 30, 2021 1.030 1.050 0.9400 0.9600 283,635 -0.10(-9.43%)
Aug 27, 2021 1.040 1.070 1.020 1.060 232,824 +0.04(+3.92%)
Aug 26, 2021 1.080 1.120 1.000 1.020 494,662 +0.01(+0.99%)
Aug 25, 2021 0.9200 1.020 0.9200 1.010 290,230 +0.09(+9.78%)
Aug 24, 2021 0.8300 0.9300 0.8300 0.9200 94,877 +0.04(+4.55%)
Aug 23, 2021 0.8700 0.9200 0.8700 0.8800 82,799 +0.01(+1.15%)
Aug 20, 2021 0.9100 0.9300 0.8600 0.8700 111,052 -0.04(-4.40%)
Aug 19, 2021 0.9000 0.9400 0.8800 0.9100 216,433 +0.03(+3.41%)
Aug 18, 2021 0.8600 0.8900 0.8500 0.8800 58,886 +0.00(+0.00%)
Aug 17, 2021 0.9000 0.9100 0.8600 0.8800 74,739 -0.03(-3.30%)
Aug 16, 2021 0.9400 0.9400 0.8800 0.9100 219,276 -0.03(-3.19%)
Aug 13, 2021 0.9600 0.9800 0.9300 0.9400 104,283 -0.04(-4.08%)
Aug 12, 2021 0.9400 0.9800 0.9300 0.9800 90,788 +0.02(+2.08%)
Aug 11, 2021 1.000 1.000 0.9100 0.9600 186,282 -0.02(-2.04%)
Aug 10, 2021 0.9300 0.9800 0.9100 0.9800 158,883 +0.05(+5.38%)
Aug 09, 2021 0.9600 1.010 0.9300 0.9300 126,270 -0.03(-3.12%)
Aug 06, 2021 0.9700 1.030 0.9400 0.9600 165,602 +0.00(+0.00%)
Aug 05, 2021 0.9900 1.030 0.9400 0.9600 124,524 -0.02(-2.04%)
Aug 04, 2021 0.9800 1.020 0.9400 0.9800 190,434 +0.02(+2.08%)
Aug 03, 2021 1.030 1.050 0.9600 0.9600 159,484 -0.08(-7.69%)
Jul 30, 2021 1.040 1.040 1.040 0 +0.01(+0.97%)
Jul 29, 2021 1.080 1.080 1.030 1.030 168,880 -0.07(-6.36%)
Jul 28, 2021 1.140 1.140 1.060 1.100 203,781 -0.08(-6.78%)
Jul 27, 2021 1.120 1.180 1.030 1.180 520,540 +0.04(+3.51%)
Jul 26, 2021 1.250 1.250 1.110 1.140 198,984 -0.06(-5.00%)
Jul 23, 2021 1.250 1.250 1.180 1.200 60,691 -0.04(-3.23%)
Jul 22, 2021 1.140 1.260 1.130 1.240 317,730 +0.08(+6.90%)
Jul 21, 2021 1.130 1.160 1.100 1.160 106,445 +0.04(+3.57%)
Jul 20, 2021 1.130 1.160 1.120 1.120 54,276 -0.03(-2.61%)
Jul 19, 2021 1.120 1.170 1.120 1.150 80,324 -0.04(-3.36%)
Jul 16, 2021 1.150 1.200 1.070 1.190 190,185 +0.01(+0.85%)
Jul 15, 2021 1.200 1.200 1.130 1.180 110,313 -0.01(-0.84%)
Jul 14, 2021 1.190 1.220 1.180 1.190 48,118 -0.05(-4.03%)
Jul 13, 2021 1.230 1.240 1.180 1.240 129,544 +0.00(+0.00%)
Jul 12, 2021 1.190 1.240 1.150 1.240 185,557 +0.10(+8.77%)
Jul 09, 2021 1.170 1.170 1.130 1.140 35,600 -0.01(-0.87%)
Jul 08, 2021 1.100 1.150 1.100 1.150 87,677 +0.04(+3.60%)
Jul 07, 2021 1.110 1.130 1.090 1.110 217,530 +0.01(+0.91%)
Jul 06, 2021 1.160 1.160 1.100 1.100 223,056 -0.02(-1.79%)
Jul 05, 2021 1.170 1.170 1.100 1.120 46,799 -0.03(-2.61%)
Jul 02, 2021 1.150 1.150 1.100 1.150 109,457 +0.00(+0.00%)
Jun 30, 2021 1.150 1.150 1.150 0 +0.03(+2.68%)
Jun 29, 2021 1.200 1.200 1.120 1.120 182,350 -0.05(-4.27%)
Jun 28, 2021 1.120 1.210 1.120 1.170 148,839 +0.03(+2.63%)
Jun 25, 2021 1.130 1.150 1.110 1.140 155,280 +0.04(+3.64%)
Jun 24, 2021 1.080 1.110 1.080 1.100 237,711 +0.00(+0.00%)
Jun 23, 2021 1.100 1.120 1.070 1.100 299,502 -0.01(-0.90%)
Jun 22, 2021 1.110 1.130 1.090 1.110 164,837 +0.00(+0.00%)
Jun 21, 2021 1.130 1.140 1.090 1.110 110,308 -0.01(-0.89%)
Jun 18, 2021 1.140 1.160 1.100 1.120 454,159 -0.02(-1.75%)
Jun 17, 2021 1.170 1.180 1.120 1.140 148,985 -0.02(-1.72%)
Jun 16, 2021 1.230 1.230 1.130 1.160 470,848 -0.04(-3.33%)
Jun 15, 2021 1.260 1.270 1.180 1.200 278,164 -0.05(-4.00%)
Jun 14, 2021 1.330 1.350 1.250 1.250 103,393 -0.10(-7.41%)
Jun 11, 2021 1.340 1.370 1.320 1.350 375,767 +0.01(+0.75%)
Jun 10, 2021 1.310 1.340 1.290 1.340 210,025 +0.02(+1.52%)
Jun 09, 2021 1.250 1.360 1.250 1.320 315,655 +0.05(+3.94%)
Jun 08, 2021 1.320 1.340 1.250 1.270 208,741 -0.07(-5.22%)
Jun 07, 2021 1.330 1.350 1.300 1.340 61,002 +0.02(+1.52%)
Jun 04, 2021 1.270 1.330 1.270 1.320 84,962 +0.03(+2.33%)
Jun 03, 2021 134.00 1.350 1.280 1.290 16,516,800 -0.05(-3.73%)
Jun 02, 2021 1.280 1.370 1.230 1.340 466,822 +0.08(+6.35%)
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.