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 )

0.0750 +0.0200 (+36.36%)
Official Closing Price Updated: 3:40 PM EDT, Apr 25, 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 (%)
May 31, 2022 0.1800 0.1800 0.1550 0.1700 1,501,388 -0.00(-2.86%)
May 30, 2022 0.1700 0.1750 0.1700 0.1750 42,719 -0.01(-2.78%)
May 27, 2022 0.1650 0.1800 0.1650 0.1800 607,787 +0.00(+0.00%)
May 26, 2022 0.1850 0.1850 0.1800 0.1800 121,113 +0.00(+0.00%)
May 25, 2022 0.1750 0.1800 0.1700 0.1800 580,460 +0.01(+2.86%)
May 24, 2022 0.1900 0.1900 0.1700 0.1750 124,396 -0.01(-5.41%)
May 20, 2022 0.1850 0 -0.01(-5.13%)
May 19, 2022 0.1900 0.2000 0.1900 0.1950 50,000 +0.01(+2.63%)
May 18, 2022 0.1950 0.1950 0.1750 0.1900 342,505 -0.01(-7.32%)
May 17, 2022 0.2000 0.2050 0.1850 0.2050 236,953 -0.01(-2.38%)
May 16, 2022 0.2150 0.2150 0.2000 0.2100 298,848 -0.01(-4.55%)
May 13, 2022 0.2200 0.2300 0.2200 0.2200 376,289 +0.00(+0.00%)
May 12, 2022 0.2200 0.2250 0.2200 0.2200 182,517 +0.00(+0.00%)
May 11, 2022 0.2250 0.2250 0.2200 0.2200 18,200 -0.01(-2.22%)
May 10, 2022 0.2250 0.2450 0.2200 0.2250 125,150 +0.01(+2.27%)
May 09, 2022 0.2200 0.2300 0.2200 0.2200 240,583 +0.00(+0.00%)
May 06, 2022 0.2200 0.2350 0.2200 0.2200 208,944 +0.00(+0.00%)
May 05, 2022 0.2250 0.2350 0.2200 0.2200 295,442 +0.01(+2.33%)
May 04, 2022 0.2400 0.2450 0.2100 0.2150 229,505 -0.02(-10.42%)
May 03, 2022 0.2600 0.2800 0.2100 0.2400 285,184 -0.04(-12.73%)
May 02, 2022 0.2800 0.2800 0.2600 0.2750 123,596 +0.00(+0.00%)
Apr 29, 2022 0.2800 0.2800 0.2650 0.2750 282,220 +0.00(+0.00%)
Apr 28, 2022 0.2700 0.2800 0.2700 0.2750 18,729 -0.01(-1.79%)
Apr 27, 2022 0.2700 0.2800 0.2700 0.2800 105,763 +0.01(+3.70%)
Apr 26, 2022 0.2750 0.2800 0.2700 0.2700 166,791 -0.01(-3.57%)
Apr 25, 2022 0.2750 0.2900 0.2750 0.2800 151,900 -0.01(-3.45%)
Apr 22, 2022 0.2850 0.2900 0.2750 0.2900 20,176 +0.02(+7.41%)
Apr 21, 2022 0.3050 0.3050 0.2650 0.2700 368,039 -0.02(-8.47%)
Apr 20, 2022 0.2900 0.3100 0.2600 0.2950 769,488 +0.01(+3.51%)
Apr 19, 2022 0.3100 0.3100 0.2800 0.2850 243,271 -0.01(-1.72%)
Apr 18, 2022 0.3100 0.3150 0.2900 0.2900 123,319 -0.04(-10.77%)
Apr 14, 2022 0.3250 0 -0.01(-1.52%)
Apr 13, 2022 0.3050 0.3300 0.3000 0.3300 252,657 +0.04(+11.86%)
Apr 12, 2022 0.3050 0.3050 0.2800 0.2950 285,382 -0.01(-3.28%)
Apr 11, 2022 0.3200 0.3300 0.3000 0.3050 168,669 -0.03(-7.58%)
Apr 08, 2022 0.3300 0.3400 0.3250 0.3300 33,136 -0.01(-1.49%)
Apr 07, 2022 0.3250 0.3350 0.3100 0.3350 131,856 +0.01(+3.08%)
Apr 06, 2022 0.3350 0.3400 0.2800 0.3250 843,478 -0.02(-7.14%)
Apr 05, 2022 0.3600 0.3600 0.3450 0.3500 158,485 -0.01(-2.78%)
Apr 04, 2022 0.3700 0.3700 0.3500 0.3600 132,908 -0.01(-1.37%)
Apr 01, 2022 0.3950 0.3950 0.3600 0.3650 155,813 -0.02(-3.95%)
Mar 31, 2022 0.3950 0.4000 0.3800 0.3800 81,700 -0.02(-3.80%)
Mar 30, 2022 0.4000 0.4000 0.3700 0.3950 142,357 -0.01(-1.25%)
Mar 29, 2022 0.3900 0.4100 0.3900 0.4000 36,325 +0.03(+6.67%)
Mar 28, 2022 0.4000 0.4000 0.3750 0.3750 46,184 -0.03(-6.25%)
Mar 25, 2022 0.3900 0.4350 0.3900 0.4000 406,787 +0.01(+2.56%)
Mar 24, 2022 0.3700 0.3950 0.3700 0.3900 99,853 +0.02(+5.41%)
Mar 23, 2022 0.3850 0.3850 0.3600 0.3700 131,963 -0.01(-1.33%)
Mar 22, 2022 0.4000 0.4000 0.3700 0.3750 90,645 -0.02(-5.06%)
Mar 21, 2022 0.3200 0.3950 0.3200 0.3950 72,979 +0.03(+8.22%)
Mar 18, 2022 0.3800 0.3800 0.3600 0.3650 49,626 +0.00(+0.00%)
Mar 17, 2022 0.3650 0.3700 0.3500 0.3650 196,577 +0.01(+2.82%)
Mar 16, 2022 0.3300 0.3550 0.3300 0.3550 139,832 +0.03(+9.23%)
Mar 15, 2022 0.3500 0.3500 0.3250 0.3250 163,601 -0.02(-7.14%)
Mar 14, 2022 0.3650 0.3650 0.3350 0.3500 231,075 -0.02(-4.11%)
Mar 11, 2022 0.3850 0.3850 0.3400 0.3650 241,548 -0.02(-3.95%)
Mar 10, 2022 0.3950 0.3950 0.3800 0.3800 178,000 -0.02(-5.00%)
Mar 09, 2022 0.3750 0.4050 0.3750 0.4000 220,310 +0.03(+6.67%)
Mar 08, 2022 0.3800 0.4000 0.3700 0.3750 166,742 -0.01(-2.60%)
Mar 07, 2022 0.3900 0.3900 0.3800 0.3850 148,850 +0.00(+0.00%)
Mar 04, 2022 0.4000 0.4150 0.3800 0.3850 375,537 +0.01(+1.32%)
Mar 03, 2022 0.4050 0.4200 0.3800 0.3800 607,967 -0.03(-7.32%)
Mar 02, 2022 0.4050 0.4250 0.3900 0.4100 638,381 -0.01(-2.38%)
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.