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 (%)
Jan 31, 2022 0.3500 0.3850 0.3500 0.3747 87,553 +0.02(+5.02%)
Jan 28, 2022 0.3150 0.3646 0.3150 0.3568 219,737 +0.01(+1.94%)
Jan 27, 2022 0.3960 0.3960 0.3500 0.3500 108,825 -0.01(-2.45%)
Jan 26, 2022 0.3999 0.4028 0.3588 0.3588 151,741 -0.04(-9.80%)
Jan 25, 2022 0.3630 0.4110 0.3630 0.3978 90,658 +0.01(+2.82%)
Jan 24, 2022 0.4100 0.4100 0.3691 0.3869 386,244 -0.02(-4.16%)
Jan 21, 2022 0.3944 0.4200 0.3823 0.4037 305,723 -0.01(-1.46%)
Jan 20, 2022 0.4390 0.4390 0.3998 0.4097 195,636 +0.01(+2.42%)
Jan 19, 2022 0.4400 0.4568 0.4000 0.4000 434,286 -0.02(-4.76%)
Jan 18, 2022 0.3820 0.4490 0.3820 0.4200 617,579 +0.04(+10.70%)
Jan 14, 2022 0.3794 0 +0.03(+8.40%)
Jan 13, 2022 0.3300 0.3548 0.3300 0.3500 132,037 -0.00(-1.38%)
Jan 12, 2022 0.3592 0.3592 0.3240 0.3549 202,015 +0.01(+1.55%)
Jan 11, 2022 0.3445 0.3618 0.3382 0.3495 126,699 +0.00(+1.30%)
Jan 10, 2022 0.3690 0.3690 0.3350 0.3450 249,574 -0.01(-1.99%)
Jan 07, 2022 0.3200 0.3559 0.3200 0.3520 265,518 +0.01(+1.68%)
Jan 06, 2022 0.3650 0.3650 0.3351 0.3462 138,301 -0.00(-0.20%)
Jan 05, 2022 0.3270 0.3529 0.3270 0.3469 89,166 -0.00(-1.06%)
Jan 04, 2022 0.3464 0.3657 0.3336 0.3506 224,049 +0.00(+0.20%)
Jan 03, 2022 0.3200 0.3620 0.3200 0.3499 134,368 +0.01(+4.20%)
Dec 31, 2021 0.3190 0.3500 0.3190 0.3358 214,980 -0.00(-1.24%)
Dec 30, 2021 0.3140 0.3620 0.3140 0.3400 365,729 +0.00(+0.00%)
Dec 29, 2021 0.3400 0.3819 0.3400 0.3400 293,092 +0.01(+2.22%)
Dec 28, 2021 0.3350 0.3400 0.3220 0.3326 136,611 +0.00(+0.79%)
Dec 27, 2021 0.3210 0.3350 0.3081 0.3300 265,416 -0.01(-2.14%)
Dec 23, 2021 0.3020 0.3500 0.3020 0.3372 543,791 +0.02(+7.01%)
Dec 22, 2021 0.2920 0.3360 0.2920 0.3151 281,966 +0.01(+3.31%)
Dec 21, 2021 0.2890 0.3256 0.2890 0.3050 340,913 -0.00(-0.16%)
Dec 20, 2021 0.2960 0.3350 0.2920 0.3055 282,828 -0.01(-4.53%)
Dec 17, 2021 0.3150 0.3388 0.2956 0.3200 973,742 -0.01(-2.85%)
Dec 16, 2021 0.3555 0.3555 0.3200 0.3294 239,894 -0.00(-1.08%)
Dec 15, 2021 0.3323 0.3575 0.3281 0.3330 102,407 +0.00(+0.76%)
Dec 14, 2021 0.3900 0.3900 0.3230 0.3305 486,909 -0.02(-5.16%)
Dec 13, 2021 0.3416 0.3618 0.3416 0.3485 129,135 -0.01(-1.47%)
Dec 10, 2021 0.3500 0.3742 0.3500 0.3537 578,616 -0.00(-0.14%)
Dec 09, 2021 0.3500 0.3663 0.3500 0.3542 314,276 -0.01(-1.61%)
Dec 08, 2021 0.3820 0.3820 0.3416 0.3600 398,475 +0.00(+1.24%)
Dec 07, 2021 0.3870 0.3870 0.3500 0.3556 387,482 -0.01(-3.63%)
Dec 06, 2021 0.3800 0.4059 0.3550 0.3690 527,313 +0.01(+1.51%)
Dec 03, 2021 0.3400 0.4170 0.3400 0.3635 410,537 -0.04(-9.13%)
Dec 02, 2021 0.3360 0.4320 0.3360 0.4000 954,789 +0.01(+3.23%)
Dec 01, 2021 0.4175 0.4567 0.3354 0.3875 1,570,424 -0.04(-10.13%)
Nov 30, 2021 0.5000 0.5000 0.4100 0.4312 1,162,979 -0.05(-10.15%)
Nov 29, 2021 0.4420 0.4962 0.4420 0.4799 280,784 +0.01(+2.11%)
Nov 26, 2021 0.4792 0.4793 0.4476 0.4700 207,898 -0.02(-4.16%)
Nov 24, 2021 0.4660 0.5055 0.4360 0.4904 1,260,410 +0.05(+11.45%)
Nov 23, 2021 0.4548 0.4700 0.4200 0.4400 355,032 -0.02(-3.30%)
Nov 22, 2021 0.4070 0.4839 0.4070 0.4550 275,781 +0.00(+0.00%)
Nov 19, 2021 0.4590 0.4697 0.4500 0.4550 166,414 +0.00(+0.35%)
Nov 18, 2021 0.4160 0.4534 0.4400 0.4534 264,916 +0.01(+1.21%)
Nov 17, 2021 0.4879 0.4946 0.4431 0.4480 263,715 -0.04(-8.06%)
Nov 16, 2021 0.4738 0.5410 0.4500 0.4873 151,015 -0.01(-2.01%)
Nov 15, 2021 0.4730 0.5138 0.4730 0.4973 423,683 -0.01(-1.51%)
Nov 12, 2021 0.5400 0.5400 0.4960 0.5049 389,134 +0.00(+0.70%)
Nov 11, 2021 0.4956 0.5031 0.4791 0.5014 176,013 +0.02(+4.20%)
Nov 10, 2021 0.4910 0.4812 563,221 -0.04(-7.44%)
Nov 09, 2021 0.5540 0.5540 0.4966 0.5199 288,423 -0.02(-2.97%)
Nov 08, 2021 0.5060 0.5699 0.5060 0.5358 240,260 +0.03(+5.06%)
Nov 05, 2021 0.5116 0.5800 0.4800 0.5100 342,489 +0.02(+4.87%)
Nov 04, 2021 0.4870 0.4900 0.4710 0.4863 495,998 -0.00(-0.76%)
Nov 03, 2021 0.5084 0.5084 0.4700 0.4900 620,340 -0.02(-3.64%)
Nov 02, 2021 0.5200 0.5902 0.5000 0.5085 397,258 -0.07(-11.76%)
Nov 01, 2021 0.6082 0.5940 0.5493 0.5763 238,306 -0.02(-2.98%)
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%)
Aug 02, 2021 0.8400 0.8999 0.8000 0.8617 108,432 +0.03(+3.33%)
Jul 30, 2021 0.8458 0.8683 0.7670 0.8339 572,966 -0.00(-0.07%)
Jul 29, 2021 0.9320 0.9320 0.8300 0.8345 127,578 -0.02(-2.77%)
Jul 28, 2021 0.9313 0.9313 0.8381 0.8583 236,601 -0.06(-6.20%)
Jul 27, 2021 0.9590 0.9590 0.8156 0.9150 380,468 +0.00(+0.31%)
Jul 26, 2021 0.9000 0.9934 0.8875 0.9122 191,077 -0.06(-6.50%)
Jul 23, 2021 0.9990 1.000 0.9310 0.9756 280,957 -0.00(-0.45%)
Jul 22, 2021 0.8580 1.010 0.8580 0.9800 269,682 +0.06(+6.52%)
Jul 21, 2021 0.8360 0.9201 0.8360 0.9200 99,578 +0.01(+1.10%)
Jul 20, 2021 0.9087 0.9100 0.8800 0.9100 181,454 +0.01(+1.11%)
Jul 19, 2021 0.9200 0.9520 0.8606 0.9000 196,822 -0.04(-4.53%)
Jul 16, 2021 0.8530 0.9427 0.8530 0.9427 215,721 +0.01(+1.37%)
Jul 15, 2021 0.9250 0.9975 0.9000 0.9300 196,963 -0.02(-2.47%)
Jul 14, 2021 1.010 1.010 0.9300 0.9536 131,569 -0.02(-2.09%)
Jul 13, 2021 0.9950 1.000 0.9500 0.9740 446,598 -0.02(-1.62%)
Jul 12, 2021 1.010 1.010 0.9151 0.9900 365,865 +0.07(+8.01%)
Jul 09, 2021 0.9890 0.9890 0.9000 0.9166 122,802 +0.01(+1.46%)
Jul 08, 2021 0.8500 0.9143 0.8500 0.9034 146,252 +0.01(+0.81%)
Jul 07, 2021 0.8420 0.9095 0.8420 0.8961 225,757 +0.01(+1.24%)
Jul 06, 2021 0.8900 0.9417 0.8800 0.8851 285,877 -0.02(-2.74%)
Jul 02, 2021 0.9100 0.9340 0.8770 0.9100 94,267 +0.00(+0.00%)
Jul 01, 2021 0.9000 0.9400 0.8800 0.9100 113,507 -0.01(-1.09%)
Jun 30, 2021 0.9690 0.9690 0.9102 0.9200 120,936 +0.00(+0.32%)
Jun 29, 2021 0.9700 0.9750 0.9010 0.9171 426,423 -0.03(-3.17%)
Jun 28, 2021 0.9324 0.9750 0.9300 0.9471 370,330 +0.03(+2.96%)
Jun 25, 2021 0.9710 0.9710 0.8958 0.9199 310,747 +0.02(+2.21%)
Jun 24, 2021 0.9000 0.9140 0.8800 0.9000 347,917 +0.00(+0.00%)
Jun 23, 2021 0.8669 0.9418 0.8669 0.9000 414,207 -0.01(-1.10%)
Jun 22, 2021 0.8635 0.9150 0.8635 0.9100 226,777 +0.01(+1.17%)
Jun 21, 2021 0.9630 0.9630 0.8863 0.8995 128,573 -0.02(-2.31%)
Jun 18, 2021 0.9008 0.9400 0.8900 0.9208 400,155 -0.00(-0.11%)
Jun 17, 2021 0.9650 1.000 0.9001 0.9218 270,505 -0.03(-3.48%)
Jun 16, 2021 0.9615 1.030 0.9294 0.9550 543,299 -0.05(-4.50%)
Jun 15, 2021 1.100 1.100 0.9700 1.000 439,367 -0.04(-3.85%)
Jun 14, 2021 1.080 1.170 1.040 1.040 224,969 -0.08(-7.14%)
Jun 11, 2021 1.096 1.120 1.080 1.120 197,757 +0.03(+2.75%)
Jun 10, 2021 1.085 1.100 1.060 1.090 164,317 +0.01(+0.93%)
Jun 09, 2021 1.079 1.110 1.040 1.080 148,969 +0.03(+2.86%)
Jun 08, 2021 1.065 1.120 1.030 1.050 333,016 -0.04(-4.11%)
Jun 07, 2021 1.100 1.120 1.090 1.095 330,504 -0.01(-0.45%)
Jun 04, 2021 1.100 1.100 1.060 1.100 143,685 +0.01(+0.92%)
Jun 03, 2021 1.070 1.120 1.050 1.090 265,387 -0.02(-1.80%)
Jun 02, 2021 1.040 1.140 0.9900 1.110 662,044 +0.07(+6.88%)
Jun 01, 2021 1.040 1.046 0.9700 1.038 490,110 +0.01(+0.83%)
May 28, 2021 1.188 1.210 1.030 1.030 1,130,991 -0.10(-8.85%)
May 27, 2021 1.050 1.150 1.000 1.130 519,842 +0.19(+19.69%)
May 26, 2021 1.020 1.020 0.9075 0.9441 277,143 +0.02(+2.62%)
May 25, 2021 0.9300 0.9779 0.9200 0.9200 280,763 -0.02(-2.13%)
May 24, 2021 0.9550 1.000 0.9050 0.9400 142,500 +0.03(+3.30%)
May 21, 2021 0.8900 0.9228 0.8900 0.9100 347,816 +0.02(+2.08%)
May 20, 2021 0.9400 0.9400 0.8890 0.8915 219,344 -0.02(-2.35%)
May 19, 2021 0.9000 0.9600 0.8613 0.9130 445,670 -0.00(-0.08%)
May 18, 2021 0.9620 0.9700 0.8594 0.9137 678,548 -0.05(-4.82%)
May 17, 2021 0.9400 0.9800 0.9400 0.9600 340,143 +0.00(+0.00%)
May 14, 2021 0.9700 0.9912 0.9411 0.9600 456,661 -0.01(-1.03%)
May 13, 2021 0.9470 1.020 0.9100 0.9700 521,436 -0.03(-3.00%)
May 12, 2021 1.030 1.081 0.9826 1.000 467,385 -0.02(-2.44%)
May 11, 2021 1.010 1.230 1.010 1.025 321,467 -0.02(-1.44%)
May 10, 2021 1.050 1.080 1.020 1.040 420,445 -0.01(-0.95%)
May 07, 2021 1.060 1.080 1.040 1.050 321,247 -0.01(-0.94%)
May 06, 2021 1.080 1.080 1.030 1.060 263,712 +0.00(+0.00%)
May 05, 2021 0.9090 1.100 0.9090 1.060 388,908 +0.00(+0.00%)
May 04, 2021 1.000 1.100 0.9700 1.060 699,481 +0.00(+0.06%)
May 03, 2021 1.030 1.120 0.9470 1.059 1,585,414 -0.09(-7.88%)
Apr 30, 2021 1.180 1.200 1.140 1.150 283,000 -0.03(-2.54%)
Apr 29, 2021 1.180 1.180 1.120 1.180 218,799 +0.02(+1.72%)
Apr 28, 2021 1.250 1.262 1.097 1.160 925,910 -0.04(-3.21%)
Apr 27, 2021 1.234 1.270 1.160 1.198 531,381 -0.04(-3.31%)
Apr 26, 2021 1.250 1.260 1.210 1.240 595,241 -0.01(-0.44%)
Apr 23, 2021 1.150 1.250 1.120 1.245 642,100 +0.13(+11.91%)
Apr 22, 2021 1.110 1.170 1.110 1.113 357,626 -0.03(-2.41%)
Apr 21, 2021 1.100 1.175 1.100 1.140 241,644 -0.01(-0.61%)
Apr 20, 2021 1.200 1.260 1.110 1.147 338,923 -0.04(-3.61%)
Apr 19, 2021 1.260 1.260 1.140 1.190 314,943 +0.01(+0.85%)
Apr 16, 2021 1.200 1.210 1.130 1.180 518,700 +0.00(+0.00%)
Apr 15, 2021 1.190 1.190 1.150 1.180 336,802 +0.02(+1.72%)
Apr 14, 2021 1.110 1.180 1.100 1.160 446,493 +0.05(+4.50%)
Apr 13, 2021 1.150 1.218 1.100 1.110 360,919 -0.04(-3.48%)
Apr 12, 2021 1.160 1.230 1.120 1.150 263,891 -0.01(-0.86%)
Apr 09, 2021 1.240 1.240 1.140 1.160 277,500 -0.05(-4.13%)
Apr 08, 2021 1.240 1.240 1.185 1.210 354,137 +0.02(+1.68%)
Apr 07, 2021 1.240 1.240 1.160 1.190 173,472 -0.02(-1.65%)
Apr 06, 2021 1.270 1.270 1.190 1.210 354,842 -0.04(-3.20%)
Apr 05, 2021 1.260 1.260 1.180 1.250 334,665 +0.07(+5.93%)
Apr 01, 2021 1.170 1.220 1.160 1.180 333,500 +0.03(+2.61%)
Mar 31, 2021 1.040 1.170 1.040 1.150 300,871 +0.07(+6.48%)
Mar 30, 2021 1.160 1.160 1.030 1.080 324,227 -0.02(-1.82%)
Mar 29, 2021 1.150 1.167 1.080 1.100 200,961 -0.05(-4.31%)
Mar 26, 2021 1.130 1.200 1.110 1.149 225,000 +0.05(+4.50%)
Mar 25, 2021 1.150 1.178 1.060 1.100 529,694 -0.05(-4.35%)
Mar 24, 2021 1.240 1.240 1.150 1.150 338,306 -0.01(-0.86%)
Mar 23, 2021 1.230 1.250 1.150 1.160 513,770 -0.07(-5.69%)
Mar 22, 2021 1.180 1.270 1.180 1.230 247,070 -0.02(-1.60%)
Mar 19, 2021 1.270 1.270 1.190 1.250 242,100 +0.01(+0.81%)
Mar 18, 2021 1.300 1.300 1.220 1.240 631,556 +0.01(+1.22%)
Mar 17, 2021 1.290 1.290 1.180 1.225 554,999 -0.01(-1.21%)
Mar 16, 2021 1.290 1.300 1.210 1.240 599,708 -0.05(-3.88%)
Mar 15, 2021 1.250 1.290 1.250 1.290 434,361 +0.03(+2.77%)
Mar 12, 2021 1.230 1.260 1.200 1.255 305,400 +0.03(+2.52%)
Mar 11, 2021 1.250 1.260 1.200 1.224 371,670 -0.02(-1.26%)
Mar 10, 2021 1.230 1.270 1.190 1.240 654,333 +0.05(+4.20%)
Mar 09, 2021 1.280 1.280 1.150 1.190 368,491 +0.01(+0.85%)
Mar 08, 2021 1.300 1.300 1.150 1.180 513,514 -0.04(-3.28%)
Mar 05, 2021 1.220 1.220 1.010 1.220 1,230,900 +0.03(+2.52%)
Mar 04, 2021 1.250 1.300 1.130 1.190 901,636 -0.06(-4.43%)
Mar 03, 2021 1.300 1.325 1.230 1.245 627,687 -0.05(-4.22%)
Mar 02, 2021 1.340 1.351 1.265 1.300 382,822 -0.00(-0.34%)
Mar 01, 2021 1.350 1.410 1.280 1.304 781,150 +0.02(+1.91%)
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%)
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.