Skip to main content

Red White & Bloom Brands Inc (CSE: RWB )

0.0600 UNCHANGED
Official Closing Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 1,111 +0.00(+0.00%)
Nov 29, 2023 0.0450 0.0450 0.0400 0.0400 189,172 -0.01(-20.00%)
Nov 28, 2023 0.0500 0.0550 0.0500 0.0500 58,460 +0.01(+11.11%)
Nov 27, 2023 0.0400 0.0450 0.0400 0.0450 169,284 +0.00(+12.50%)
Nov 23, 2023 0.0400 0.0400 111 -0.00(-11.11%)
Nov 22, 2023 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Nov 21, 2023 0.0450 0.0450 0.0400 0.0450 156,511 -0.01(-10.00%)
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Nov 17, 2023 0.0550 0.0550 0.0450 0.0450 14,000 -0.01(-10.00%)
Nov 16, 2023 0.0500 0.0500 0.0500 0.0500 146,968 -0.00(-9.09%)
Nov 15, 2023 0.0500 0.0550 0.0500 0.0550 24,900 +0.00(+0.00%)
Nov 14, 2023 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Nov 13, 2023 0.0600 0.0600 0.0550 0.0600 47,800 +0.01(+20.00%)
Nov 10, 2023 0.0600 0.0600 0.0500 0.0500 46,080 +0.00(+0.00%)
Nov 09, 2023 0.0550 0.0600 0.0450 0.0500 213,700 +0.01(+11.11%)
Nov 08, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Nov 07, 2023 0.0400 0.0450 0.0400 0.0400 14,300 +0.00(+0.00%)
Nov 06, 2023 0.0450 0.0450 0.0400 0.0400 167,600 -0.00(-11.11%)
Nov 03, 2023 0.0550 0.0550 0.0450 0.0450 6,500 +0.00(+0.00%)
Nov 01, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Oct 31, 2023 0.0450 0.0450 0.0400 0.0450 90,300 -0.01(-10.00%)
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 102,600 +0.00(+0.00%)
Oct 27, 2023 0.0650 0.0650 0.0500 0.0500 7,000 -0.01(-23.08%)
Oct 26, 2023 0.0500 0.0650 0.0400 0.0650 188,000 +0.01(+18.18%)
Oct 25, 2023 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Oct 24, 2023 0.0500 0.0500 0.0450 0.0500 43,359 -0.00(-9.09%)
Oct 23, 2023 0.0550 0.0550 0.0550 0.0550 10,125 +0.00(+0.00%)
Oct 20, 2023 0.0550 0.0650 0.0550 0.0550 95,000 +0.00(+0.00%)
Oct 19, 2023 0.0600 0.0600 0.0550 0.0550 43,300 -0.01(-15.38%)
Oct 18, 2023 0.0650 0.0700 0.0500 0.0650 83,500 +0.00(+0.00%)
Oct 17, 2023 0.0700 0.0700 0.0650 0.0650 55,028 -0.01(-7.14%)
Oct 16, 2023 0.0700 0.0700 0.0500 0.0700 9,000 +0.01(+16.67%)
Oct 13, 2023 0.0600 0.0600 0.0600 0.0600 3,007 +0.00(+0.00%)
Oct 11, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2023 0.0600 0.0600 0.0600 0.0600 20,752 -0.01(-14.29%)
Oct 06, 2023 0.0700 0 +0.01(+7.69%)
Oct 05, 2023 0.0550 0.0650 0.0500 0.0650 77,300 +0.00(+0.00%)
Oct 04, 2023 0.0600 0.0650 0.0600 0.0650 70,500 +0.01(+18.18%)
Oct 03, 2023 0.0600 0.0600 0.0550 0.0550 30,300 -0.00(-8.33%)
Oct 02, 2023 0.0600 0.0600 0.0600 0.0600 1,150 +0.00(+0.00%)
Sep 27, 2023 0.0600 0 +0.00(+0.00%)
Sep 26, 2023 0.0600 0.0600 0.0600 0.0600 20,875 -0.01(-7.69%)
Sep 25, 2023 0.0600 0.0650 0.0650 0.0650 156,600 +0.00(+0.00%)
Sep 22, 2023 0.0650 0.0650 0.0650 0.0650 5,031 +0.00(+0.00%)
Sep 21, 2023 0.0650 0.0650 0.0650 0.0650 194,100 -0.01(-7.14%)
Sep 20, 2023 0.0700 0.0750 0.0700 0.0700 36,500 -0.00(-6.67%)
Sep 18, 2023 0.0750 0.0750 0 +0.00(+7.14%)
Sep 15, 2023 0.0700 0.0750 0.0700 0.0700 347,500 +0.01(+7.69%)
Sep 14, 2023 0.0700 0.0700 0.0650 0.0650 32,000 +0.00(+0.00%)
Sep 13, 2023 0.0800 0.0800 0.0650 0.0650 19,240 -0.01(-7.14%)
Sep 12, 2023 0.1000 0.1000 0.0650 0.0700 477,610 -0.01(-17.65%)
Sep 11, 2023 0.0600 0.1150 0.0500 0.0850 963,700 +0.03(+41.67%)
Sep 08, 2023 0.0500 0.0600 0.0450 0.0600 94,280 +0.00(+9.09%)
Sep 07, 2023 0.0450 0.0550 0.0450 0.0550 202,148 +0.00(+10.00%)
Sep 06, 2023 0.0500 0.0500 0.0450 0.0500 109,000 +0.00(+0.00%)
Sep 05, 2023 0.0600 0.0600 0.0500 0.0500 74,803 +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.