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 (%)
Jul 29, 2022 0.1600 0.1600 0.1200 0.1341 152,799 -0.02(-11.25%)
Jul 28, 2022 0.1393 0.1518 0.1393 0.1511 158,520 +0.02(+11.93%)
Jul 27, 2022 0.1400 0.1413 0.1350 0.1350 24,603 +0.00(+1.89%)
Jul 26, 2022 0.1300 0.1399 0.1300 0.1325 13,930 -0.01(-5.22%)
Jul 25, 2022 0.1520 0.1520 0.1347 0.1398 10,872 +0.00(+0.43%)
Jul 22, 2022 0.1450 0.1450 0.1389 0.1392 40,788 -0.00(-1.28%)
Jul 21, 2022 0.1400 0.1419 0.1381 0.1410 15,957 +0.00(+0.71%)
Jul 20, 2022 0.1438 0.1476 0.1346 0.1400 72,865 +0.00(+0.00%)
Jul 19, 2022 0.1498 0.1552 0.1400 0.1400 147,175 -0.01(-7.16%)
Jul 18, 2022 0.1450 0.1542 0.1450 0.1508 11,978 -0.00(-1.76%)
Jul 15, 2022 0.1582 0.1582 0.1408 0.1535 59,056 -0.00(-0.45%)
Jul 14, 2022 0.1500 0.1599 0.1500 0.1542 2,360 -0.01(-3.93%)
Jul 13, 2022 0.1420 0.1606 0.1300 0.1605 83,060 +0.03(+19.33%)
Jul 12, 2022 0.1200 0.1469 0.1200 0.1345 14,184 -0.01(-3.93%)
Jul 11, 2022 0.1498 0.1560 0.1400 0.1400 16,190 -0.01(-4.50%)
Jul 08, 2022 0.1458 0.1504 0.1400 0.1466 7,184 -0.00(-0.48%)
Jul 07, 2022 0.1362 0.1504 0.1346 0.1473 18,988 +0.01(+3.73%)
Jul 06, 2022 0.1576 0.1576 0.1404 0.1420 127,648 +0.00(+1.07%)
Jul 05, 2022 0.1710 0.1710 0.1330 0.1405 54,632 +0.00(+0.36%)
Jul 01, 2022 0.1290 0.1500 0.1265 0.1400 127,300 -0.01(-5.85%)
Jun 30, 2022 0.1170 0.1487 0.1275 0.1487 38,795 +0.02(+12.74%)
Jun 29, 2022 0.1600 0.1600 0.1300 0.1319 18,350 -0.02(-12.24%)
Jun 28, 2022 0.1360 0.1524 0.1360 0.1503 10,594 +0.00(+2.95%)
Jun 27, 2022 0.1323 0.1653 0.1323 0.1460 95,779 -0.02(-13.30%)
Jun 24, 2022 0.1498 0.1689 0.1498 0.1684 22,332 +0.02(+14.56%)
Jun 23, 2022 0.1500 0.1634 0.1415 0.1470 37,702 +0.00(+2.87%)
Jun 22, 2022 0.1190 0.1479 0.1190 0.1429 183,107 +0.00(+3.48%)
Jun 21, 2022 0.1431 0.1609 0.1300 0.1381 43,865 +0.00(+1.25%)
Jun 17, 2022 0.1110 0.1364 0.1110 0.1364 194,350 +0.01(+5.57%)
Jun 16, 2022 0.1520 0.1520 0.1292 0.1292 25,676 -0.00(-1.82%)
Jun 15, 2022 0.1349 0.1400 0.1316 0.1316 37,759 -0.01(-5.60%)
Jun 14, 2022 0.1418 0.1444 0.1312 0.1394 77,088 +0.00(+1.53%)
Jun 13, 2022 0.1439 0.1439 0.1302 0.1373 17,584 -0.00(-1.93%)
Jun 10, 2022 0.1280 0.1518 0.1280 0.1400 15,591 -0.00(-0.36%)
Jun 09, 2022 0.1190 0.1486 0.1190 0.1405 22,285 +0.00(+2.55%)
Jun 08, 2022 0.1410 0.1490 0.1370 0.1370 4,280 -0.00(-2.84%)
Jun 07, 2022 0.1340 0.1410 0.1340 0.1410 18,189 +0.00(+2.92%)
Jun 06, 2022 0.1400 0.1450 0.1336 0.1370 46,810 -0.00(-1.44%)
Jun 03, 2022 0.1230 0.1427 0.1230 0.1390 6,437 +0.00(+1.76%)
Jun 02, 2022 0.1350 0.1400 0.1334 0.1366 38,762 +0.00(+2.63%)
Jun 01, 2022 0.1190 0.1527 0.1190 0.1331 295,612 -0.01(-7.57%)
May 31, 2022 0.1364 0.1486 0.1244 0.1440 266,830 +0.01(+3.90%)
May 27, 2022 0.1400 0.1433 0.1340 0.1386 75,773 -0.01(-5.07%)
May 26, 2022 0.1320 0.1466 0.1320 0.1460 110,156 +0.00(+1.74%)
May 25, 2022 0.1400 0.1500 0.1301 0.1435 359,435 +0.01(+5.67%)
May 24, 2022 0.1300 0.1500 0.1300 0.1358 86,639 +0.00(+0.59%)
May 23, 2022 0.1300 0.1450 0.1300 0.1350 92,925 -0.01(-10.00%)
May 20, 2022 0.1469 0.1500 0.1423 0.1500 59,592 +0.00(+0.00%)
May 19, 2022 0.1469 0.1557 0.1469 0.1500 54,657 +0.00(+2.81%)
May 18, 2022 0.1500 0.1500 0.1353 0.1459 151,006 -0.01(-8.81%)
May 17, 2022 0.1600 0.1660 0.1403 0.1600 111,372 +0.00(+0.00%)
May 16, 2022 0.1800 0.1800 0.1413 0.1600 79,060 -0.01(-7.73%)
May 13, 2022 0.1910 0.1910 0.1668 0.1734 242,994 +0.01(+2.97%)
May 12, 2022 0.1750 0.1767 0.1666 0.1684 169,573 +0.00(+0.06%)
May 11, 2022 0.1750 0.1800 0.1673 0.1683 45,641 -0.00(-1.87%)
May 10, 2022 0.1702 0.1871 0.1670 0.1715 93,132 +0.00(+0.53%)
May 09, 2022 0.1700 0.1877 0.1671 0.1706 163,955 -0.01(-5.22%)
May 06, 2022 0.1570 0.1850 0.1570 0.1800 146,061 +0.01(+2.86%)
May 05, 2022 0.1700 0.1846 0.1590 0.1750 355,590 +0.01(+4.48%)
May 04, 2022 0.2270 0.2270 0.1646 0.1675 210,026 -0.02(-11.89%)
May 03, 2022 0.2170 0.2170 0.1900 0.1901 355,258 -0.03(-11.70%)
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.