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 )

0.0700 UNCHANGED
Official Closing Price Updated: 2:50 PM EDT, May 9, 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%)
Sep 02, 2020 0.6700 0.7400 0.6500 0.6800 694,032 +0.03(+4.62%)
Aug 31, 2020 0.6500 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Aug 28, 2020 0.6900 0.6900 0.6500 0.6800 183,330 +0.02(+3.03%)
Aug 27, 2020 0.6900 0.6900 0.6500 0.6600 507,891 -0.03(-4.35%)
Aug 26, 2020 0.7000 0.7000 0.6800 0.6900 106,390 -0.01(-1.43%)
Aug 25, 2020 0.7200 0.7200 0.6800 0.7000 360,830 +0.00(+0.00%)
Aug 24, 2020 0.7300 0.7300 0.6800 0.7000 267,805 -0.02(-2.78%)
Aug 21, 2020 0.7500 0.7500 0.6800 0.7200 2,458,850 -0.16(-18.18%)
Aug 19, 2020 0.8800 0.8800 0.8800 0.8800 0 +0.05(+6.02%)
Aug 18, 2020 0.9000 0.9000 0.8100 0.8300 392,673 -0.09(-9.78%)
Aug 17, 2020 0.8800 0.9200 0.8100 0.9200 1,186,729 +0.06(+6.98%)
Aug 14, 2020 0.9200 0.9200 0.8600 0.8600 570,312 -0.06(-6.52%)
Aug 13, 2020 0.9200 0.9400 0.8700 0.9200 515,353 +0.00(+0.00%)
Aug 12, 2020 0.9600 0.9700 0.8700 0.9200 347,575 -0.04(-4.17%)
Aug 11, 2020 1.000 1.000 0.9400 0.9600 241,020 +0.00(+0.00%)
Aug 10, 2020 0.9900 0.9900 0.9600 0.9600 164,403 -0.02(-2.04%)
Aug 07, 2020 0.9600 0.9800 0.9600 0.9800 207,609 +0.02(+2.08%)
Aug 06, 2020 0.9900 0.9900 0.9400 0.9600 375,150 -0.01(-1.03%)
Aug 05, 2020 1.000 1.010 0.9500 0.9700 636,302 -0.03(-3.00%)
Aug 04, 2020 1.000 1.030 0.9900 1.000 582,731 +0.02(+2.04%)
Jul 31, 2020 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
Jul 30, 2020 0.9900 1.010 0.9500 1.010 230,180 +0.01(+1.00%)
Jul 29, 2020 1.020 1.030 0.9900 1.000 258,880 +0.00(+0.00%)
Jul 28, 2020 1.050 1.050 1.000 1.000 882,482 +0.00(+0.00%)
Jul 27, 2020 0.9900 1.070 0.9800 1.000 570,212 +0.00(+0.00%)
Jul 24, 2020 1.110 1.110 0.9700 1.000 821,573 -0.09(-8.26%)
Jul 23, 2020 1.150 1.170 1.020 1.090 827,782 -0.09(-7.63%)
Jul 22, 2020 1.170 1.300 1.130 1.180 1,365,296 +0.02(+1.72%)
Jul 20, 2020 1.160 1.160 1.160 1.160 0 +0.08(+7.41%)
Jul 17, 2020 1.160 1.180 1.050 1.080 783,998 -0.04(-3.57%)
Jul 16, 2020 1.000 1.140 0.9800 1.120 1,667,008 +0.13(+13.13%)
Jul 15, 2020 0.8800 0.9900 0.8200 0.9900 1,454,548 +0.08(+8.79%)
Jul 14, 2020 0.9000 0.9300 0.8500 0.9100 307,700 +0.00(+0.00%)
Jul 13, 2020 0.8600 0.9100 0.8200 0.9100 626,283 +0.06(+7.06%)
Jul 10, 2020 0.8500 0.8600 0.8200 0.8500 584,029 +0.00(+0.00%)
Jul 09, 2020 0.8500 0.8800 0.8200 0.8500 1,013,612 +0.00(+0.00%)
Jul 08, 2020 0.8700 0.8900 0.8200 0.8500 630,768 -0.03(-3.41%)
Jul 07, 2020 0.8900 0.9000 0.8500 0.8800 197,784 -0.02(-2.22%)
Jul 06, 2020 0.9500 0.9500 0.8500 0.9000 733,417 +0.04(+4.65%)
Jul 03, 2020 0.9500 0.9600 0.8600 0.8600 233,571 -0.11(-11.34%)
Jul 02, 2020 0.9900 1.010 0.9300 0.9700 350,919 -0.01(-1.02%)
Jun 30, 2020 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Jun 29, 2020 0.9800 0.9800 0.9500 0.9500 202,929 -0.04(-4.04%)
Jun 26, 2020 0.9700 0.9900 0.8900 0.9900 674,419 +0.01(+1.02%)
Jun 25, 2020 0.9500 0.9900 0.9200 0.9800 546,391 +0.05(+5.38%)
Jun 24, 2020 0.9500 0.9600 0.9300 0.9300 350,213 -0.02(-2.11%)
Jun 23, 2020 1.010 1.010 0.9300 0.9500 439,777 -0.01(-1.04%)
Jun 22, 2020 1.050 1.070 0.9600 0.9600 299,211 -0.07(-6.80%)
Jun 19, 2020 1.060 1.070 1.000 1.030 262,500 +0.00(+0.00%)
Jun 18, 2020 1.060 1.070 1.010 1.030 378,300 -0.03(-2.83%)
Jun 17, 2020 1.110 1.110 1.010 1.060 694,697 -0.06(-5.36%)
Jun 16, 2020 1.040 1.170 0.9700 1.120 1,276,004 +0.16(+16.67%)
Jun 15, 2020 1.040 1.040 0.9400 0.9600 601,293 -0.08(-7.69%)
Jun 12, 2020 1.010 1.080 0.9500 1.040 859,569 +0.11(+11.83%)
Jun 11, 2020 1.100 1.100 0.9300 0.9300 1,237,741 -0.18(-16.22%)
Jun 10, 2020 1.250 1.290 1.090 1.110 1,116,235 -0.13(-10.48%)
Jun 09, 2020 1.250 1.350 1.190 1.240 1,143,415 +0.02(+1.64%)
Jun 08, 2020 1.020 1.300 1.020 1.220 2,758,243 +0.27(+28.42%)
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.