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 (%)
Apr 29, 2022 0.2240 0.2250 0.2050 0.2150 105,101 -0.00(-0.37%)
Apr 28, 2022 0.2194 0.2208 0.2078 0.2158 51,509 +0.00(+1.46%)
Apr 27, 2022 0.2200 0.2200 0.2094 0.2127 85,882 -0.01(-2.61%)
Apr 26, 2022 0.1923 0.2200 0.1923 0.2184 36,468 -0.01(-4.67%)
Apr 25, 2022 0.2320 0.2320 0.2134 0.2291 128,692 +0.01(+3.67%)
Apr 22, 2022 0.2433 0.2433 0.2177 0.2210 14,375 +0.00(+0.41%)
Apr 21, 2022 0.2604 0.2604 0.2088 0.2201 84,777 -0.02(-9.01%)
Apr 20, 2022 0.2710 0.2710 0.2100 0.2419 141,355 +0.01(+3.24%)
Apr 19, 2022 0.2358 0.2607 0.2215 0.2343 205,227 -0.01(-4.91%)
Apr 18, 2022 0.2200 0.2574 0.2200 0.2464 148,117 -0.00(-1.75%)
Apr 14, 2022 0.2524 0.2642 0.2437 0.2508 27,680 -0.01(-2.79%)
Apr 13, 2022 0.2345 0.2580 0.2345 0.2580 99,962 +0.03(+11.21%)
Apr 12, 2022 0.2402 0.2402 0.2281 0.2320 173,778 -0.02(-7.72%)
Apr 11, 2022 0.2584 0.2584 0.2359 0.2514 159,833 -0.01(-4.66%)
Apr 08, 2022 0.2627 0.2746 0.2600 0.2637 63,278 +0.00(+1.31%)
Apr 07, 2022 0.2450 0.2605 0.2450 0.2603 56,105 +0.01(+2.48%)
Apr 06, 2022 0.2525 0.2801 0.2288 0.2540 329,701 -0.03(-11.90%)
Apr 05, 2022 0.2850 0.2894 0.2722 0.2883 483,554 -0.00(-0.59%)
Apr 04, 2022 0.3100 0.3100 0.2741 0.2900 299,677 +0.00(+0.00%)
Apr 01, 2022 0.3200 0.3200 0.2867 0.2900 213,061 -0.02(-7.20%)
Mar 31, 2022 0.3090 0.3200 0.3026 0.3125 225,627 +0.00(+0.81%)
Mar 30, 2022 0.3197 0.3317 0.2991 0.3100 191,400 -0.00(-1.21%)
Mar 29, 2022 0.2800 0.3222 0.2790 0.3138 36,157 +0.00(+0.67%)
Mar 28, 2022 0.3232 0.3370 0.2969 0.3117 47,194 -0.01(-2.59%)
Mar 25, 2022 0.3160 0.3423 0.3150 0.3200 235,309 +0.00(+1.36%)
Mar 24, 2022 0.3145 0.3157 0.2931 0.3157 264,138 +0.02(+5.34%)
Mar 23, 2022 0.2900 0.3088 0.2803 0.2997 47,290 +0.00(+1.39%)
Mar 22, 2022 0.3000 0.3219 0.2955 0.2956 57,886 -0.01(-2.28%)
Mar 21, 2022 0.3000 0.3199 0.2540 0.3025 184,087 +0.01(+2.54%)
Mar 18, 2022 0.2620 0.3033 0.2620 0.2950 27,008 +0.01(+2.43%)
Mar 17, 2022 0.3080 0.3080 0.2745 0.2880 100,616 +0.01(+5.30%)
Mar 16, 2022 0.2600 0.2790 0.2600 0.2735 101,319 +0.02(+8.32%)
Mar 15, 2022 0.2744 0.2744 0.2500 0.2525 124,940 -0.02(-8.05%)
Mar 14, 2022 0.2550 0.2922 0.2550 0.2746 121,939 -0.01(-1.93%)
Mar 11, 2022 0.3090 0.3289 0.2660 0.2800 86,296 -0.02(-6.67%)
Mar 10, 2022 0.3038 0.3100 0.3000 0.3000 65,723 -0.00(-0.83%)
Mar 09, 2022 0.2990 0.3183 0.2690 0.3025 50,754 +0.02(+6.10%)
Mar 08, 2022 0.2690 0.3158 0.2690 0.2851 116,277 -0.01(-3.22%)
Mar 07, 2022 0.2700 0.3120 0.2700 0.2946 145,979 -0.01(-2.45%)
Mar 04, 2022 0.3090 0.3331 0.3020 0.3020 95,528 -0.00(-0.26%)
Mar 03, 2022 0.3361 0.3400 0.3000 0.3028 64,746 -0.03(-9.31%)
Mar 02, 2022 0.3530 0.3530 0.3132 0.3339 64,952 +0.00(+0.72%)
Mar 01, 2022 0.3300 0.3375 0.3110 0.3315 181,467 +0.01(+1.87%)
Feb 28, 2022 0.3200 0.3480 0.3044 0.3254 354,099 -0.01(-4.24%)
Feb 25, 2022 0.3700 0.3635 0.3300 0.3398 280,532 -0.04(-9.60%)
Feb 24, 2022 0.3240 0.3768 0.3240 0.3759 175,548 -0.01(-2.36%)
Feb 23, 2022 0.3500 0.4105 0.3500 0.3850 145,342 +0.01(+1.32%)
Feb 22, 2022 0.4801 0.4801 0.3729 0.3800 342,159 -0.03(-7.65%)
Feb 18, 2022 0.4115 0 +0.02(+6.36%)
Feb 17, 2022 0.4175 0.4175 0.3760 0.3869 282,473 -0.02(-5.82%)
Feb 16, 2022 0.3650 0.4258 0.3650 0.4108 46,657 -0.01(-2.42%)
Feb 15, 2022 0.3750 0.4389 0.3750 0.4210 163,880 +0.00(+0.81%)
Feb 14, 2022 0.4161 0.4331 0.3820 0.4176 125,212 -0.00(-0.88%)
Feb 11, 2022 0.4700 0.4700 0.3800 0.4213 272,211 -0.00(-0.57%)
Feb 10, 2022 0.4299 0.4504 0.4100 0.4237 104,062 +0.00(+0.21%)
Feb 09, 2022 0.5045 0.5045 0.4100 0.4228 222,789 +0.02(+4.34%)
Feb 08, 2022 0.5100 0.5400 0.4052 0.4052 1,023,167 -0.04(-8.55%)
Feb 04, 2022 0.4431 0 +0.05(+12.38%)
Feb 03, 2022 0.4200 0.3777 0.3943 58,064 -0.02(-4.13%)
Feb 02, 2022 0.4144 0.4270 0.3752 0.4113 91,726 -0.01(-2.21%)
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.