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 (%)
Nov 30, 2022 0.0429 0.0599 0.0429 0.0545 470,002 +0.01(+11.00%)
Nov 29, 2022 0.0450 0.0550 0.0450 0.0491 224,428 -0.00(-0.61%)
Nov 28, 2022 0.0495 0.0519 0.0475 0.0494 266,637 -0.00(-3.89%)
Nov 25, 2022 0.0525 0.0525 0.0490 0.0514 56,221 -0.00(-3.20%)
Nov 23, 2022 0.0570 0.0570 0.0436 0.0531 129,600 +0.00(+6.20%)
Nov 22, 2022 0.0500 0.0523 0.0475 0.0500 79,024 +0.00(+2.04%)
Nov 21, 2022 0.0600 0.0600 0.0476 0.0490 385,066 -0.01(-14.63%)
Nov 18, 2022 0.0600 0.0600 0.0532 0.0574 146,675 +0.00(+0.17%)
Nov 17, 2022 0.0500 0.0619 0.0500 0.0573 116,300 -0.00(-4.50%)
Nov 16, 2022 0.0557 0.0601 0.0550 0.0600 51,803 -0.00(-0.33%)
Nov 15, 2022 0.0600 0.0640 0.0565 0.0602 454,682 +0.01(+9.45%)
Nov 14, 2022 0.0575 0.0575 0.0543 0.0550 150,892 +0.00(+5.36%)
Nov 11, 2022 0.0554 0.0572 0.0519 0.0522 100,802 -0.00(-0.95%)
Nov 10, 2022 0.0490 0.0538 0.0475 0.0527 245,149 +0.01(+10.71%)
Nov 09, 2022 0.0531 0.0569 0.0475 0.0476 354,680 -0.01(-11.03%)
Nov 08, 2022 0.0525 0.0574 0.0500 0.0535 128,918 -0.00(-5.98%)
Nov 07, 2022 0.0568 0.0609 0.0525 0.0569 59,222 -0.00(-4.69%)
Nov 04, 2022 0.0600 0.0603 0.0544 0.0597 155,098 +0.00(+4.01%)
Nov 03, 2022 0.0595 0.0599 0.0535 0.0574 72,797 +0.01(+11.24%)
Nov 02, 2022 0.0550 0.0594 0.0516 0.0516 180,678 -0.00(-7.36%)
Nov 01, 2022 0.0669 0.0670 0.0550 0.0557 171,680 -0.00(-3.30%)
Oct 31, 2022 0.0580 0.0660 0.0562 0.0576 399,164 +0.00(+9.09%)
Oct 28, 2022 0.0635 0.0707 0.0400 0.0528 722,416 -0.00(-0.38%)
Oct 27, 2022 0.0601 0.0705 0.0530 0.0530 546,003 -0.00(-7.02%)
Oct 26, 2022 0.0640 0.0650 0.0564 0.0570 487,831 -0.01(-12.31%)
Oct 25, 2022 0.0702 0.0750 0.0640 0.0650 259,637 -0.01(-7.14%)
Oct 24, 2022 0.0722 0.0800 0.0700 0.0700 89,568 -0.00(-3.05%)
Oct 21, 2022 0.0744 0.0769 0.0615 0.0722 204,990 -0.00(-0.28%)
Oct 20, 2022 0.0770 0.0802 0.0724 0.0724 364,230 -0.01(-6.82%)
Oct 19, 2022 0.0725 0.0777 0.0711 0.0777 24,539 +0.01(+7.62%)
Oct 18, 2022 0.0713 0.0776 0.0704 0.0722 51,992 -0.00(-1.63%)
Oct 17, 2022 0.0750 0.0750 0.0700 0.0734 26,563 -0.00(-3.17%)
Oct 14, 2022 0.0718 0.0776 0.0700 0.0758 54,678 +0.00(+1.07%)
Oct 13, 2022 0.0920 0.0920 0.0750 0.0750 92,049 -0.01(-16.67%)
Oct 12, 2022 0.0924 0.0924 0.0810 0.0900 118,327 -0.00(-0.33%)
Oct 11, 2022 0.0948 0.1024 0.0903 0.0903 44,390 -0.01(-11.82%)
Oct 10, 2022 0.1254 0.1254 0.0851 0.1024 202,332 +0.00(+1.29%)
Oct 07, 2022 0.1150 0.1167 0.0964 0.1011 339,286 -0.01(-6.22%)
Oct 06, 2022 0.0887 0.1100 0.0828 0.1078 187,266 +0.02(+27.57%)
Oct 05, 2022 0.0866 0.0900 0.0845 0.0845 166,371 -0.01(-6.11%)
Oct 04, 2022 0.0919 0.0926 0.0805 0.0900 102,189 +0.00(+0.22%)
Oct 03, 2022 0.0980 0.0980 0.0750 0.0898 159,718 +0.01(+9.38%)
Sep 30, 2022 0.0888 0.0891 0.0821 0.0821 33,286 -0.00(-5.63%)
Sep 29, 2022 0.0730 0.0870 0.0730 0.0870 8,315 +0.01(+9.71%)
Sep 28, 2022 0.0990 0.0990 0.0776 0.0793 180,548 -0.00(-1.00%)
Sep 27, 2022 0.0980 0.0980 0.0800 0.0801 92,195 +0.01(+8.24%)
Sep 26, 2022 0.0640 0.0850 0.0640 0.0740 133,309 -0.01(-6.33%)
Sep 23, 2022 0.1070 0.1070 0.0790 0.0790 306,065 -0.01(-6.95%)
Sep 22, 2022 0.0900 0.1060 0.0849 0.0849 198,036 -0.01(-8.02%)
Sep 21, 2022 0.0985 0.1009 0.0900 0.0923 161,716 -0.00(-3.75%)
Sep 20, 2022 0.1200 0.1200 0.0959 0.0959 173,847 -0.02(-13.68%)
Sep 19, 2022 0.0767 0.1134 0.0767 0.1111 330,926 +0.04(+46.18%)
Sep 16, 2022 0.0747 0.0800 0.0700 0.0760 147,476 +0.00(+1.33%)
Sep 15, 2022 0.0895 0.0900 0.0681 0.0750 238,100 -0.01(-11.76%)
Sep 14, 2022 0.0831 0.0899 0.0823 0.0850 145,642 +0.00(+0.00%)
Sep 13, 2022 0.0950 0.0950 0.0786 0.0850 150,596 -0.01(-5.66%)
Sep 12, 2022 0.0750 0.0939 0.0750 0.0901 35,351 -0.00(-0.66%)
Sep 09, 2022 0.0888 0.0933 0.0854 0.0907 50,582 +0.00(+0.78%)
Sep 08, 2022 0.0952 0.0960 0.0876 0.0900 107,957 +0.00(+2.39%)
Sep 07, 2022 0.0909 0.0960 0.0865 0.0879 66,235 -0.00(-3.93%)
Sep 06, 2022 0.0950 0.1009 0.0900 0.0915 207,872 -0.01(-5.28%)
Sep 02, 2022 0.1082 0.1091 0.0950 0.0966 172,898 -0.00(-4.36%)
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.