Skip to main content

Red White & Bloom Brands Inc (CSE: RWB )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 0.1250 0.1350 0.1250 0.1350 91,705 -0.01(-3.57%)
Jan 31, 2023 0.1250 0.1400 0.1250 0.1400 56,525 +0.01(+3.70%)
Jan 30, 2023 0.1300 0.1350 0.1250 0.1350 68,500 -0.01(-3.57%)
Jan 27, 2023 0.1300 0.1400 0.1200 0.1400 425,627 +0.01(+7.69%)
Jan 26, 2023 0.1300 0.1300 0.1250 0.1300 170,316 +0.00(+0.00%)
Jan 25, 2023 0.1300 0.1450 0.1300 0.1300 296,630 -0.01(-7.14%)
Jan 24, 2023 0.1500 0.1500 0.1300 0.1400 627,235 +0.00(+0.00%)
Jan 23, 2023 0.1300 0.1500 0.1300 0.1400 141,000 +0.00(+0.00%)
Jan 20, 2023 0.1400 0.1550 0.1350 0.1400 866,117 +0.00(+0.00%)
Jan 19, 2023 0.1550 0.1550 0.1400 0.1400 296,066 -0.01(-6.67%)
Jan 18, 2023 0.1450 0.1550 0.1450 0.1500 385,140 +0.01(+7.14%)
Jan 17, 2023 0.1500 0.1550 0.1250 0.1400 619,853 -0.01(-6.67%)
Jan 16, 2023 0.1600 0.1600 0.1500 0.1500 560,550 -0.01(-3.23%)
Jan 13, 2023 0.1500 0.1850 0.1450 0.1550 801,873 -0.01(-3.13%)
Jan 12, 2023 0.1350 0.1700 0.1350 0.1600 496,700 +0.02(+18.52%)
Jan 11, 2023 0.1300 0.1350 0.1200 0.1350 710,975 +0.01(+3.85%)
Jan 10, 2023 0.1200 0.1350 0.1100 0.1300 505,326 +0.01(+8.33%)
Jan 09, 2023 0.1200 0.1200 0.1150 0.1200 408,750 +0.00(+4.35%)
Jan 06, 2023 0.1050 0.1200 0.1050 0.1150 374,104 +0.01(+15.00%)
Jan 05, 2023 0.0950 0.1100 0.0950 0.1000 325,000 +0.01(+5.26%)
Jan 04, 2023 0.0950 0.1050 0.0950 0.0950 153,159 +0.00(+0.00%)
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.