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 -0.0050 (-6.25%)
Official Closing Price Updated: 3:36 PM EDT, May 3, 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 (%)
Oct 31, 2022 0.0700 0.0900 0.0700 0.0750 2,544,355 +0.00(+0.00%)
Oct 28, 2022 0.0800 0.0950 0.0700 0.0750 1,176,774 +0.00(+0.00%)
Oct 27, 2022 0.0750 0.0950 0.0650 0.0750 1,623,215 +0.00(+0.00%)
Oct 26, 2022 0.0900 0.0900 0.0750 0.0750 889,120 -0.01(-11.76%)
Oct 25, 2022 0.0900 0.1000 0.0800 0.0850 1,221,919 -0.01(-10.53%)
Oct 24, 2022 0.0950 0.1000 0.0950 0.0950 167,615 -0.01(-5.00%)
Oct 21, 2022 0.1000 0.1050 0.1000 0.1000 217,304 +0.00(+0.00%)
Oct 20, 2022 0.1050 0.1100 0.0950 0.1000 373,450 +0.00(+0.00%)
Oct 19, 2022 0.1000 0.1050 0.0950 0.1000 188,201 +0.01(+5.26%)
Oct 18, 2022 0.1000 0.1050 0.0950 0.0950 209,400 +0.01(+5.56%)
Oct 17, 2022 0.0900 0.1000 0.0900 0.0900 122,500 -0.01(-5.26%)
Oct 14, 2022 0.1000 0.1050 0.0950 0.0950 287,966 -0.01(-5.00%)
Oct 13, 2022 0.1150 0.1150 0.1000 0.1000 460,945 -0.01(-13.04%)
Oct 12, 2022 0.1200 0.1200 0.1150 0.1150 557,499 -0.00(-4.17%)
Oct 11, 2022 0.1250 0.1300 0.1200 0.1200 943,510 -0.02(-17.24%)
Oct 07, 2022 0.1450 0 +0.01(+7.41%)
Oct 06, 2022 0.1250 0.1500 0.1150 0.1350 780,439 +0.02(+12.50%)
Oct 05, 2022 0.1250 0.1250 0.1150 0.1200 325,523 +0.00(+0.00%)
Oct 04, 2022 0.1250 0.1250 0.1100 0.1200 333,409 -0.01(-4.00%)
Oct 03, 2022 0.1200 0.1250 0.1200 0.1250 92,518 +0.01(+4.17%)
Sep 30, 2022 0.1150 0.1200 0.1150 0.1200 319,823 +0.00(+4.35%)
Sep 29, 2022 0.1200 0.1200 0.1150 0.1150 11,000 +0.00(+0.00%)
Sep 28, 2022 0.1100 0.1200 0.1050 0.1150 146,000 +0.01(+4.55%)
Sep 27, 2022 0.1200 0.1300 0.1100 0.1100 63,800 +0.01(+4.76%)
Sep 26, 2022 0.1100 0.1200 0.0950 0.1050 313,200 +0.00(+5.00%)
Sep 23, 2022 0.1300 0.1300 0.1000 0.1000 921,778 -0.01(-13.04%)
Sep 22, 2022 0.1350 0.1400 0.1150 0.1150 571,000 -0.01(-11.54%)
Sep 21, 2022 0.1300 0.1350 0.1250 0.1300 263,500 +0.00(+0.00%)
Sep 20, 2022 0.1450 0.1450 0.1300 0.1300 305,980 -0.01(-10.34%)
Sep 19, 2022 0.1200 0.1450 0.1050 0.1450 956,278 +0.02(+20.83%)
Sep 16, 2022 0.0950 0.1200 0.0900 0.1200 250,823 +0.02(+20.00%)
Sep 15, 2022 0.1100 0.1100 0.1000 0.1000 105,112 -0.01(-9.09%)
Sep 14, 2022 0.1100 0.1200 0.1100 0.1100 132,100 -0.01(-4.35%)
Sep 13, 2022 0.1200 0.1200 0.1100 0.1150 161,599 +0.00(+0.00%)
Sep 12, 2022 0.1150 0.1200 0.1150 0.1150 40,400 +0.00(+0.00%)
Sep 09, 2022 0.1150 0.1200 0.1050 0.1150 214,479 +0.00(+0.00%)
Sep 08, 2022 0.1200 0.1250 0.1150 0.1150 236,000 +0.00(+0.00%)
Sep 07, 2022 0.1200 0.1200 0.1150 0.1150 239,780 +0.00(+0.00%)
Sep 06, 2022 0.1300 0.1400 0.1100 0.1150 331,900 -0.02(-14.81%)
Sep 02, 2022 0.1350 0 +0.01(+3.85%)
Sep 01, 2022 0.1350 0.1450 0.1300 0.1300 110,500 -0.01(-7.14%)
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%)
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.