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 )

0.0800 +0.0300 (+60.00%)
Official Closing Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 0.1300 0.1550 0.1300 0.1400 454,928 +0.00(+0.00%)
Aug 30, 2022 0.1400 0.1400 0.1350 0.1400 177,790 +0.00(+0.00%)
Aug 29, 2022 0.1400 0.1400 0.1400 0.1400 1,200 -0.01(-6.67%)
Aug 26, 2022 0.1500 0.1500 0.1450 0.1500 111,593 +0.00(+0.00%)
Aug 25, 2022 0.1450 0.1550 0.1450 0.1500 63,033 +0.01(+7.14%)
Aug 24, 2022 0.1250 0.1450 0.1250 0.1400 112,000 +0.00(+0.00%)
Aug 23, 2022 0.1300 0.1400 0.1300 0.1400 89,335 +0.00(+0.00%)
Aug 22, 2022 0.1400 0.1500 0.1400 0.1400 180,500 -0.01(-6.67%)
Aug 19, 2022 0.1500 0.1500 0.1450 0.1500 13,500 +0.01(+7.14%)
Aug 18, 2022 0.1250 0.1450 0.1250 0.1400 632,600 +0.01(+3.70%)
Aug 17, 2022 0.1500 0.1550 0.1250 0.1350 411,801 -0.01(-10.00%)
Aug 16, 2022 0.1400 0.1550 0.1400 0.1500 19,110 -0.01(-3.23%)
Aug 15, 2022 0.1300 0.1550 0.1300 0.1550 238,239 +0.01(+10.71%)
Aug 12, 2022 0.1400 0.1500 0.1300 0.1400 1,026,953 +0.00(+0.00%)
Aug 11, 2022 0.1650 0.1650 0.1300 0.1400 699,357 -0.02(-12.50%)
Aug 10, 2022 0.1600 0.1650 0.1600 0.1600 170,800 +0.00(+0.00%)
Aug 09, 2022 0.1600 0.1600 0.1600 0.1600 481,016 +0.01(+3.23%)
Aug 08, 2022 0.1600 0.1700 0.1500 0.1550 336,200 -0.02(-8.82%)
Aug 05, 2022 0.1700 0.1750 0.1600 0.1700 347,665 +0.00(+0.00%)
Aug 04, 2022 0.1700 0.1700 0.1600 0.1700 97,500 +0.00(+0.00%)
Aug 03, 2022 0.1800 0.1850 0.1650 0.1700 229,906 -0.00(-2.86%)
Aug 02, 2022 0.1600 0.1800 0.1600 0.1750 314,230 +0.00(+2.94%)
Jul 29, 2022 0.1700 0 -0.01(-5.56%)
Jul 28, 2022 0.1800 0.1950 0.1800 0.1800 263,000 +0.01(+5.88%)
Jul 27, 2022 0.1700 0.1800 0.1700 0.1700 74,071 -0.00(-2.86%)
Jul 26, 2022 0.1750 0.1800 0.1750 0.1750 172,249 +0.00(+0.00%)
Jul 25, 2022 0.1750 0.1800 0.1750 0.1750 19,800 +0.00(+0.00%)
Jul 22, 2022 0.1850 0.1850 0.1750 0.1750 64,500 +0.00(+0.00%)
Jul 21, 2022 0.1800 0.1800 0.1750 0.1750 162,541 +0.00(+0.00%)
Jul 20, 2022 0.1800 0.1800 0.1750 0.1750 135,326 -0.01(-5.41%)
Jul 19, 2022 0.2000 0.2000 0.1850 0.1850 124,500 -0.01(-5.13%)
Jul 18, 2022 0.1850 0.1950 0.1850 0.1950 23,900 +0.01(+5.41%)
Jul 15, 2022 0.2050 0.2100 0.1850 0.1850 59,000 -0.01(-2.63%)
Jul 13, 2022 0.1900 0.1900 162 +0.02(+8.57%)
Jul 12, 2022 0.1800 0.1850 0.1750 0.1750 12,600 -0.02(-7.89%)
Jul 11, 2022 0.1900 0.1900 0.1900 0.1900 20,515 +0.01(+2.70%)
Jul 08, 2022 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+5.71%)
Jul 07, 2022 0.1850 0.1900 0.1750 0.1750 24,403 -0.02(-7.89%)
Jul 06, 2022 0.1900 0.1950 0.1850 0.1900 213,818 +0.01(+2.70%)
Jul 05, 2022 0.1900 0.1900 0.1750 0.1850 36,525 -0.01(-2.63%)
Jul 04, 2022 0.2100 0.2100 0.1750 0.1900 233,614 +0.00(+0.00%)
Jun 30, 2022 0.1900 0 +0.01(+5.56%)
Jun 29, 2022 0.2000 0.2000 0.1750 0.1800 22,411 -0.01(-2.70%)
Jun 28, 2022 0.1800 0.2000 0.1800 0.1850 27,800 +0.01(+2.78%)
Jun 27, 2022 0.2100 0.2100 0.1800 0.1800 82,922 -0.03(-14.29%)
Jun 24, 2022 0.2050 0.2150 0.1900 0.2100 230,452 +0.01(+7.69%)
Jun 23, 2022 0.1900 0.2050 0.1850 0.1950 437,100 +0.01(+5.41%)
Jun 22, 2022 0.1900 0.1900 0.1750 0.1850 62,000 +0.01(+5.71%)
Jun 21, 2022 0.1750 0.2100 0.1750 0.1750 339,837 +0.00(+0.00%)
Jun 20, 2022 0.1800 0.1800 0.1650 0.1750 64,647 -0.01(-2.78%)
Jun 17, 2022 0.1700 0.1800 0.1650 0.1800 555,100 +0.02(+12.50%)
Jun 16, 2022 0.1800 0.1800 0.1600 0.1600 439,356 -0.01(-8.57%)
Jun 15, 2022 0.1700 0.1800 0.1700 0.1750 88,750 -0.01(-2.78%)
Jun 14, 2022 0.1850 0.1850 0.1750 0.1800 719,700 +0.00(+0.00%)
Jun 13, 2022 0.1750 0.1800 0.1750 0.1800 58,700 +0.01(+2.86%)
Jun 10, 2022 0.1800 0.1850 0.1750 0.1750 196,256 -0.01(-2.78%)
Jun 09, 2022 0.1700 0.1850 0.1700 0.1800 112,900 +0.01(+2.86%)
Jun 08, 2022 0.1750 0.1750 0.1750 0.1750 24,150 +0.00(+2.94%)
Jun 07, 2022 0.1750 0.1750 0.1700 0.1700 24,911 -0.00(-2.86%)
Jun 06, 2022 0.1750 0.1750 0.1700 0.1750 45,000 +0.00(+0.00%)
Jun 03, 2022 0.1700 0.1750 0.1700 0.1750 97,227 +0.00(+2.94%)
Jun 02, 2022 0.1750 0.1800 0.1700 0.1700 371,500 +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.