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 (%)
Oct 29, 2021 0.4989 0.5959 0.4828 0.5940 956,825 +0.11(+22.47%)
Oct 28, 2021 0.5000 0.5400 0.4800 0.4850 693,998 -0.03(-6.55%)
Oct 27, 2021 0.5300 0.5399 0.5042 0.5190 348,265 -0.01(-1.16%)
Oct 26, 2021 0.5485 0.5251 255,960 -0.02(-3.08%)
Oct 25, 2021 0.5721 0.5746 0.5315 0.5418 653,506 -0.03(-4.44%)
Oct 22, 2021 0.6019 0.6100 0.5600 0.5670 716,108 -0.02(-3.78%)
Oct 21, 2021 0.6145 0.6500 0.5875 0.5893 562,443 -0.03(-4.95%)
Oct 20, 2021 0.6577 0.6577 0.6200 0.6200 269,284 -0.02(-2.38%)
Oct 19, 2021 0.6500 0.6600 0.6100 0.6351 314,476 -0.01(-1.53%)
Oct 18, 2021 0.6517 0.6800 0.6420 0.6450 272,010 -0.01(-0.82%)
Oct 15, 2021 0.6811 0.6900 0.6500 0.6503 108,878 -0.01(-1.96%)
Oct 14, 2021 0.7000 0.7000 0.6633 0.6633 92,703 -0.02(-2.54%)
Oct 13, 2021 0.6484 0.7125 0.6484 0.6806 166,900 -0.02(-2.77%)
Oct 12, 2021 0.6610 0.7800 0.6610 0.7000 210,171 +0.01(+1.46%)
Oct 11, 2021 0.6700 0.7000 0.6700 0.6899 24,930 +0.01(+2.21%)
Oct 08, 2021 0.6768 0.7050 0.6697 0.6750 109,587 -0.01(-1.30%)
Oct 07, 2021 0.6730 0.7100 0.6730 0.6839 48,720 -0.01(-0.90%)
Oct 06, 2021 0.6900 0.7000 0.6400 0.6901 161,611 -0.01(-1.27%)
Oct 05, 2021 0.7048 0.7340 0.6834 0.6990 65,737 +0.00(+0.22%)
Oct 04, 2021 0.7120 0.7488 0.6400 0.6975 221,496 -0.03(-4.45%)
Oct 01, 2021 0.7051 0.7300 0.7051 0.7300 65,393 +0.02(+2.80%)
Sep 30, 2021 0.7329 0.7329 0.7000 0.7101 93,100 -0.00(-0.42%)
Sep 29, 2021 0.7378 0.7378 0.6968 0.7131 173,028 -0.00(-0.27%)
Sep 28, 2021 0.7200 0.7300 0.7089 0.7150 107,328 -0.01(-0.69%)
Sep 27, 2021 0.7400 0.7400 0.7075 0.7200 105,208 -0.02(-2.70%)
Sep 24, 2021 0.6840 0.7497 0.6840 0.7400 125,738 -0.01(-1.33%)
Sep 23, 2021 0.7500 0.7538 0.7103 0.7500 84,818 +0.01(+0.70%)
Sep 22, 2021 0.7386 0.7500 0.7201 0.7448 118,156 +0.01(+1.36%)
Sep 21, 2021 0.7104 0.7375 0.7001 0.7348 195,310 +0.02(+2.91%)
Sep 20, 2021 0.7100 0.7486 0.7096 0.7140 157,297 -0.02(-2.86%)
Sep 17, 2021 0.7308 0.7909 0.7308 0.7350 137,894 -0.01(-1.97%)
Sep 16, 2021 0.8020 0.8020 0.7100 0.7498 85,570 +0.03(+3.51%)
Sep 15, 2021 0.6936 0.7574 0.6936 0.7244 102,984 +0.02(+2.75%)
Sep 14, 2021 0.7800 0.7800 0.6990 0.7050 72,165 -0.07(-9.02%)
Sep 13, 2021 0.8000 0.8360 0.7697 0.7749 77,389 -0.03(-3.14%)
Sep 10, 2021 0.6998 0.8499 0.6998 0.8000 158,858 +0.01(+0.72%)
Sep 09, 2021 0.8000 0.8395 0.7881 0.7943 114,907 +0.00(+0.14%)
Sep 08, 2021 0.7357 0.8500 0.7357 0.7932 297,573 -0.02(-2.30%)
Sep 07, 2021 0.8200 0.8700 0.7800 0.8119 509,637 +0.04(+4.83%)
Sep 03, 2021 0.6500 0.7746 0.6500 0.7745 557,135 +0.10(+14.40%)
Sep 02, 2021 0.7230 0.7230 0.6650 0.6770 214,063 -0.01(-0.75%)
Sep 01, 2021 0.6636 0.7250 0.6636 0.6821 199,149 -0.04(-5.26%)
Aug 31, 2021 0.7500 0.7500 0.7000 0.7200 299,718 -0.05(-7.08%)
Aug 30, 2021 0.9030 0.9030 0.7500 0.7749 285,931 -0.06(-6.78%)
Aug 27, 2021 0.8660 0.8660 0.8043 0.8313 119,780 -0.01(-0.80%)
Aug 26, 2021 0.7200 0.8900 0.7200 0.8380 311,698 +0.05(+6.08%)
Aug 25, 2021 0.6750 0.8100 0.6750 0.7900 159,019 +0.08(+10.63%)
Aug 24, 2021 0.6960 0.7300 0.6571 0.7141 96,302 +0.02(+2.84%)
Aug 23, 2021 0.6500 0.7422 0.6500 0.6944 92,009 +0.01(+1.22%)
Aug 20, 2021 0.6500 0.7250 0.6500 0.6860 174,721 -0.01(-0.97%)
Aug 19, 2021 0.6800 0.7440 0.6800 0.6927 219,400 -0.00(-0.67%)
Aug 18, 2021 0.6501 0.7441 0.6501 0.6974 168,990 -0.01(-0.81%)
Aug 17, 2021 0.6961 0.7031 0.6790 0.7031 199,678 -0.02(-2.90%)
Aug 16, 2021 0.6980 0.7600 0.6980 0.7241 276,248 -0.03(-3.93%)
Aug 13, 2021 0.7230 0.7839 0.7230 0.7537 227,320 -0.01(-0.83%)
Aug 12, 2021 0.7940 0.7940 0.7400 0.7600 253,804 -0.01(-1.30%)
Aug 11, 2021 0.7788 0.7862 0.7277 0.7700 143,147 -0.01(-0.84%)
Aug 10, 2021 0.6961 0.7800 0.6961 0.7765 117,484 +0.02(+2.63%)
Aug 09, 2021 0.8100 0.8100 0.7500 0.7566 162,900 -0.01(-1.74%)
Aug 06, 2021 0.8440 0.8440 0.7489 0.7700 260,808 +0.01(+1.50%)
Aug 05, 2021 0.7937 0.8192 0.7511 0.7586 271,979 -0.02(-2.74%)
Aug 04, 2021 0.7922 0.8086 0.7500 0.7800 318,905 -0.01(-0.80%)
Aug 03, 2021 0.8680 0.8680 0.7800 0.7863 259,299 -0.08(-8.75%)
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.