Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red White & Bloom Brands Inc (CSE: RWB )

0.0500 -0.0250 (-33.33%)
Official Closing Price Updated: 3:55 PM EDT, Apr 26, 2024 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, 2020 0.7100 0.7300 0.7100 0.7300 232,489 +0.00(+0.00%)
Nov 27, 2020 0.7200 0.7300 0.6900 0.7300 131,100 +0.01(+1.39%)
Nov 26, 2020 0.7100 0.7200 0.7000 0.7200 48,377 +0.01(+1.41%)
Nov 25, 2020 0.7300 0.7400 0.7100 0.7100 423,443 -0.01(-1.39%)
Nov 24, 2020 0.7700 0.7700 0.7100 0.7200 383,994 -0.01(-1.37%)
Nov 23, 2020 0.7700 0.7700 0.7100 0.7300 183,522 -0.04(-5.19%)
Nov 20, 2020 0.7100 0.7900 0.7100 0.7700 332,085 +0.06(+8.45%)
Nov 19, 2020 0.6800 0.7300 0.6700 0.7100 277,422 +0.04(+5.97%)
Nov 18, 2020 0.7300 0.7300 0.6400 0.6700 563,371 -0.06(-8.22%)
Nov 17, 2020 0.7500 0.7700 0.7000 0.7300 571,038 -0.03(-3.95%)
Nov 16, 2020 0.7700 0.7800 0.7600 0.7600 370,884 -0.03(-3.80%)
Nov 13, 2020 0.7600 0.8000 0.7600 0.7900 107,480 +0.03(+3.95%)
Nov 12, 2020 0.8000 0.8400 0.7500 0.7600 605,922 -0.03(-3.80%)
Nov 11, 2020 0.7400 0.7900 0.7400 0.7900 440,188 +0.05(+6.76%)
Nov 10, 2020 0.7100 0.7400 0.7100 0.7400 260,287 +0.03(+4.23%)
Nov 09, 2020 0.7300 0.7300 0.7000 0.7100 536,271 +0.01(+1.43%)
Nov 06, 2020 0.6900 0.7200 0.6900 0.7000 517,289 +0.00(+0.00%)
Nov 05, 2020 0.7300 0.7500 0.6700 0.7000 558,043 +0.00(+0.00%)
Nov 04, 2020 0.6500 0.7000 0.6400 0.7000 563,195 +0.02(+2.94%)
Nov 03, 2020 0.6400 0.6800 0.6100 0.6800 216,218 +0.06(+9.68%)
Nov 02, 2020 0.6500 0.6500 0.5900 0.6200 317,289 -0.01(-1.59%)
Oct 30, 2020 0.6000 0.6300 0.5900 0.6300 133,163 +0.03(+5.00%)
Oct 29, 2020 0.5900 0.6200 0.5800 0.6000 365,195 +0.02(+3.45%)
Oct 28, 2020 0.6100 0.6100 0.5700 0.5800 346,108 -0.03(-4.92%)
Oct 27, 2020 0.6200 0.6300 0.6100 0.6100 72,722 +0.00(+0.00%)
Oct 26, 2020 0.6200 0.6300 0.6100 0.6100 242,735 -0.01(-1.61%)
Oct 23, 2020 0.6400 0.6500 0.5900 0.6200 353,087 -0.02(-3.13%)
Oct 22, 2020 0.6300 0.6600 0.6300 0.6400 302,800 +0.00(+0.00%)
Oct 21, 2020 0.6200 0.6500 0.5900 0.6400 538,769 +0.04(+6.67%)
Oct 20, 2020 0.6400 0.6700 0.6000 0.6000 650,124 -0.03(-4.76%)
Oct 19, 2020 0.5900 0.6300 0.5900 0.6300 434,952 +0.04(+6.78%)
Oct 16, 2020 0.6000 0.6100 0.5800 0.5900 186,641 -0.01(-1.67%)
Oct 15, 2020 0.6100 0.6100 0.5800 0.6000 91,008 -0.01(-1.64%)
Oct 14, 2020 0.5800 0.6100 0.5700 0.6100 414,283 +0.04(+7.02%)
Oct 13, 2020 0.6300 0.6400 0.5700 0.5700 1,175,152 -0.03(-5.00%)
Oct 09, 2020 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Oct 08, 2020 0.6100 0.6500 0.6000 0.6100 714,585 +0.03(+5.17%)
Oct 07, 2020 0.5500 0.5900 0.5500 0.5800 408,000 +0.03(+5.45%)
Oct 06, 2020 0.5000 0.5500 0.4850 0.5500 416,531 +0.03(+5.77%)
Oct 05, 2020 0.5400 0.5500 0.5200 0.5200 171,784 +0.00(+0.00%)
Oct 02, 2020 0.5300 0.5800 0.5000 0.5200 824,550 -0.02(-3.70%)
Oct 01, 2020 0.5500 0.5800 0.5400 0.5400 308,353 -0.01(-1.82%)
Sep 30, 2020 0.5800 0.6000 0.5500 0.5500 261,402 -0.03(-5.17%)
Sep 29, 2020 0.6000 0.6000 0.5800 0.5800 781,987 +0.00(+0.00%)
Sep 28, 2020 0.6000 0.6300 0.5800 0.5800 446,482 -0.03(-4.92%)
Sep 25, 2020 0.5900 0.6200 0.5700 0.6100 447,956 +0.03(+5.17%)
Sep 24, 2020 0.5900 0.5900 0.5700 0.5800 980,437 +0.00(+0.00%)
Sep 23, 2020 0.6200 0.6200 0.5800 0.5800 743,180 -0.05(-7.94%)
Sep 22, 2020 0.6300 0.6300 0.6200 0.6300 188,987 +0.01(+1.61%)
Sep 21, 2020 0.6600 0.6600 0.6000 0.6200 412,418 -0.04(-6.06%)
Sep 18, 2020 0.6400 0.6600 0.6000 0.6600 548,403 +0.05(+8.20%)
Sep 17, 2020 0.6200 0.6400 0.5700 0.6100 717,688 +0.00(+0.00%)
Sep 16, 2020 0.6500 0.6500 0.6000 0.6100 253,502 -0.05(-7.58%)
Sep 15, 2020 0.6700 0.6700 0.6500 0.6600 170,868 +0.00(+0.00%)
Sep 14, 2020 0.6200 0.6600 0.6200 0.6600 644,963 +0.04(+6.45%)
Sep 11, 2020 0.6300 0.6400 0.5900 0.6200 916,600 -0.04(-6.06%)
Sep 10, 2020 0.6600 0.6700 0.6100 0.6600 114,123 -0.01(-1.49%)
Sep 09, 2020 0.6400 0.6700 0.6200 0.6700 276,672 +0.01(+1.52%)
Sep 08, 2020 0.6700 0.6700 0.6200 0.6600 225,725 +0.00(+0.00%)
Sep 04, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 03, 2020 0.6800 0.6900 0.6400 0.6600 298,475 -0.02(-2.94%)
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.