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 (%)
Feb 26, 2021 1.200 1.360 1.150 1.280 1,064,000 +0.01(+0.79%)
Feb 25, 2021 1.330 1.480 1.220 1.270 1,101,228 -0.01(-0.78%)
Feb 24, 2021 1.310 1.310 1.150 1.280 642,312 +0.07(+5.79%)
Feb 23, 2021 1.340 1.340 1.010 1.210 1,007,035 -0.14(-10.30%)
Feb 22, 2021 1.450 1.450 1.280 1.349 531,479 -0.06(-4.33%)
Feb 19, 2021 1.430 1.490 1.380 1.410 497,800 +0.06(+4.44%)
Feb 18, 2021 1.250 1.350 1.230 1.350 785,933 +0.03(+2.65%)
Feb 17, 2021 1.360 1.400 1.280 1.315 608,655 -0.05(-4.00%)
Feb 16, 2021 1.350 1.440 1.342 1.370 991,328 +0.02(+1.48%)
Feb 12, 2021 1.420 1.420 1.250 1.350 1,781,900 -0.10(-6.90%)
Feb 11, 2021 1.590 1.650 1.310 1.450 2,007,523 -0.10(-6.16%)
Feb 10, 2021 1.520 1.560 1.440 1.545 2,356,146 +0.13(+8.82%)
Feb 09, 2021 1.290 1.540 1.290 1.420 3,218,961 +0.03(+2.27%)
Feb 08, 2021 1.170 1.450 1.170 1.389 3,806,265 +0.22(+19.16%)
Feb 05, 2021 1.130 1.180 1.095 1.165 2,367,100 +0.09(+7.89%)
Feb 04, 2021 1.020 1.100 1.020 1.080 1,055,210 +0.06(+5.88%)
Feb 03, 2021 1.000 1.070 0.9600 1.020 1,252,224 +0.07(+7.38%)
Feb 02, 2021 0.9900 1.100 0.9100 0.9499 1,062,292 +0.03(+3.25%)
Feb 01, 2021 0.8000 0.9200 0.7880 0.9200 590,006 +0.09(+10.32%)
Jan 29, 2021 0.8800 0.9000 0.7901 0.8339 690,100 -0.04(-4.15%)
Jan 28, 2021 0.8200 0.9000 0.8200 0.8700 544,820 -0.01(-0.76%)
Jan 27, 2021 0.9220 0.9260 0.8631 0.8767 597,315 -0.05(-5.02%)
Jan 26, 2021 0.8550 0.9252 0.8550 0.9230 449,218 +0.00(+0.14%)
Jan 25, 2021 0.9200 0.9390 0.8700 0.9217 1,183,356 -0.02(-1.83%)
Jan 22, 2021 0.9264 0.9478 0.8700 0.9389 957,800 +0.01(+0.96%)
Jan 21, 2021 0.9300 0.9700 0.8800 0.9300 881,812 +0.00(+0.43%)
Jan 20, 2021 0.9100 0.9400 0.9100 0.9260 748,643 +0.02(+1.76%)
Jan 19, 2021 0.9300 0.9459 0.8800 0.9100 1,133,293 +0.00(+0.42%)
Jan 15, 2021 0.8915 0.9710 0.8287 0.9062 1,203,300 -0.02(-2.16%)
Jan 14, 2021 0.9490 0.9499 0.8880 0.9262 1,233,619 +0.02(+1.86%)
Jan 13, 2021 0.8847 0.9373 0.8580 0.9093 1,998,931 +0.05(+5.26%)
Jan 12, 2021 0.9350 0.9961 0.8000 0.8639 2,656,699 +0.00(+0.07%)
Jan 11, 2021 0.6850 0.8800 0.6787 0.8633 3,456,365 +0.18(+27.20%)
Jan 08, 2021 0.6300 0.6840 0.6041 0.6787 736,400 +0.07(+11.28%)
Jan 07, 2021 0.6607 0.6607 0.5500 0.6099 673,496 +0.02(+3.37%)
Jan 06, 2021 0.5600 0.6165 0.5600 0.5900 699,320 +0.02(+3.60%)
Jan 05, 2021 0.7500 0.7500 0.5550 0.5695 865,191 -0.04(-7.02%)
Jan 04, 2021 0.5800 0.6216 0.5800 0.6125 391,230 +0.01(+2.37%)
Dec 31, 2020 0.5983 0.5983 0.5983 176,201 +0.02(+3.24%)
Dec 30, 2020 0.5962 0.5962 0.5700 0.5795 176,201 +0.01(+1.67%)
Dec 29, 2020 0.6200 0.6400 0.5608 0.5700 504,810 -0.06(-9.52%)
Dec 28, 2020 0.7100 0.7100 0.5490 0.6300 337,767 +0.06(+10.26%)
Dec 24, 2020 0.5000 0.5714 0.5000 0.5714 150,500 +0.01(+2.46%)
Dec 23, 2020 0.5710 0.6000 0.4602 0.5577 217,394 -0.00(-0.41%)
Dec 22, 2020 0.5750 0.6000 0.5500 0.5600 339,236 -0.01(-2.61%)
Dec 21, 2020 0.7537 0.7537 0.5600 0.5750 309,861 -0.02(-2.54%)
Dec 18, 2020 0.6000 0.6000 0.5482 0.5900 566,000 +0.02(+3.95%)
Dec 17, 2020 0.5700 0.6500 0.5500 0.5676 638,950 +0.06(+11.21%)
Dec 16, 2020 0.5100 0.5368 0.4885 0.5104 168,812 +0.00(+0.95%)
Dec 15, 2020 0.4050 0.5122 0.4050 0.5056 159,423 +0.01(+1.12%)
Dec 14, 2020 0.4500 0.5263 0.4500 0.5000 289,889 -0.01(-1.96%)
Dec 11, 2020 0.5465 0.5465 0.5000 0.5100 254,100 -0.01(-0.97%)
Dec 10, 2020 0.5496 0.5496 0.4912 0.5150 305,996 -0.00(-0.06%)
Dec 09, 2020 0.5496 0.5496 0.5045 0.5153 480,423 -0.01(-1.68%)
Dec 08, 2020 0.5404 0.5404 0.4998 0.5241 316,904 +0.02(+4.82%)
Dec 07, 2020 0.5350 0.5500 0.5000 0.5000 419,016 -0.03(-4.98%)
Dec 04, 2020 0.5100 0.5401 0.5053 0.5262 352,700 -0.01(-1.64%)
Dec 03, 2020 0.5367 0.5500 0.5000 0.5350 507,354 +0.01(+0.94%)
Dec 02, 2020 0.5300 0.5300 0.5156 0.5300 85,513 +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.