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 )

0.0500 -0.0250 (-33.33%)
Official Closing Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Dec 30, 2021 0.4700 0.4700 0.4250 0.4300 249,918 +0.00(+0.00%)
Dec 29, 2021 0.5200 0.5200 0.4300 0.4300 380,798 -0.04(-8.51%)
Dec 24, 2021 0.4700 0.4700 0.4700 0 +0.03(+8.05%)
Dec 23, 2021 0.4150 0.4500 0.4100 0.4350 411,846 +0.03(+6.10%)
Dec 22, 2021 0.4000 0.4100 0.4000 0.4100 129,869 +0.01(+3.80%)
Dec 21, 2021 0.4000 0.4150 0.3900 0.3950 353,888 +0.00(+0.00%)
Dec 20, 2021 0.4050 0.4050 0.3900 0.3950 186,699 -0.02(-5.95%)
Dec 17, 2021 0.4150 0.4200 0.3800 0.4200 1,294,254 -0.01(-1.18%)
Dec 16, 2021 0.4300 0.4300 0.4100 0.4250 505,354 +0.00(+0.00%)
Dec 15, 2021 0.4350 0.4400 0.4200 0.4250 38,439 -0.01(-1.16%)
Dec 14, 2021 0.4450 0.4450 0.4100 0.4300 271,000 -0.02(-3.37%)
Dec 13, 2021 0.4450 0.4500 0.4400 0.4450 147,780 +0.00(+0.00%)
Dec 10, 2021 0.4600 0.4700 0.4450 0.4450 452,771 -0.01(-2.20%)
Dec 09, 2021 0.4600 0.4600 0.4400 0.4550 372,077 +0.02(+3.41%)
Dec 08, 2021 0.4400 0.4700 0.4350 0.4400 602,600 -0.01(-1.12%)
Dec 07, 2021 0.4600 0.4700 0.4400 0.4450 542,993 -0.02(-3.26%)
Dec 06, 2021 0.4800 0.5200 0.4500 0.4600 540,923 -0.01(-1.08%)
Dec 03, 2021 0.5000 0.5200 0.4650 0.4650 254,202 -0.05(-10.58%)
Dec 02, 2021 0.5000 0.5200 0.4850 0.5200 423,510 +0.04(+8.33%)
Dec 01, 2021 0.5700 0.5700 0.4200 0.4800 2,906,368 -0.06(-11.11%)
Nov 30, 2021 0.6000 0.6000 0.5200 0.5400 1,266,416 -0.08(-12.90%)
Nov 29, 2021 0.6000 0.6300 0.5900 0.6200 256,514 +0.02(+3.33%)
Nov 26, 2021 0.6100 0.6100 0.5800 0.6000 170,700 -0.01(-1.64%)
Nov 25, 2021 0.6300 0.6300 0.6100 0.6100 66,600 -0.02(-3.17%)
Nov 24, 2021 0.5500 0.6400 0.5500 0.6300 706,457 +0.08(+14.55%)
Nov 23, 2021 0.5800 0.6000 0.5200 0.5500 292,160 -0.02(-3.51%)
Nov 22, 2021 0.5500 0.6000 0.5500 0.5700 205,929 -0.01(-1.72%)
Nov 19, 2021 0.5800 0.5800 0.5600 0.5800 126,900 +0.02(+3.57%)
Nov 18, 2021 0.5700 0.5700 0.5600 0.5600 111,700 +0.00(+0.00%)
Nov 17, 2021 0.6100 0.6100 0.5500 0.5600 515,449 -0.04(-6.67%)
Nov 16, 2021 0.6100 0.6200 0.5500 0.6000 192,025 -0.02(-3.23%)
Nov 15, 2021 0.6300 0.6400 0.6100 0.6200 579,447 -0.01(-1.59%)
Nov 12, 2021 0.6400 0.6500 0.6200 0.6300 359,300 +0.01(+1.61%)
Nov 11, 2021 0.6100 0.6300 0.6000 0.6200 154,141 +0.02(+3.33%)
Nov 10, 2021 0.6500 0.6000 680,097 -0.04(-6.25%)
Nov 09, 2021 0.6500 0.6500 0.6200 0.6400 380,597 -0.01(-1.54%)
Nov 08, 2021 0.6700 0.7200 0.6400 0.6500 347,117 +0.05(+8.33%)
Nov 05, 2021 0.6400 0.6600 0.5900 0.6000 333,145 +0.00(+0.00%)
Nov 04, 2021 0.5700 0.6400 0.5700 0.6000 374,303 -0.01(-1.64%)
Nov 03, 2021 0.6200 0.6200 0.5700 0.6100 814,037 -0.02(-3.17%)
Nov 02, 2021 0.6800 0.7200 0.6200 0.6300 479,202 -0.08(-11.27%)
Nov 01, 2021 0.7400 0.7400 0.6800 0.7100 211,073 -0.03(-4.05%)
Oct 29, 2021 0.6300 0.7400 0.6100 0.7400 429,591 +0.14(+23.33%)
Oct 28, 2021 0.6300 0.6600 0.5500 0.6000 388,754 -0.04(-6.25%)
Oct 27, 2021 0.6500 0.6600 0.6200 0.6400 311,686 -0.01(-1.54%)
Oct 26, 2021 0.6900 0.6500 156,828 -0.01(-1.52%)
Oct 25, 2021 0.7200 0.7200 0.6600 0.6600 552,085 -0.03(-4.35%)
Oct 22, 2021 0.7300 0.7600 0.6800 0.6900 950,817 -0.05(-6.76%)
Oct 21, 2021 0.7700 0.8000 0.7200 0.7400 1,067,075 -0.04(-5.13%)
Oct 20, 2021 0.7800 0.8000 0.7600 0.7800 248,956 -0.01(-1.27%)
Oct 19, 2021 0.7700 0.8200 0.7500 0.7900 333,309 -0.01(-1.25%)
Oct 18, 2021 0.8200 0.8200 0.7800 0.8000 169,651 -0.02(-2.44%)
Oct 15, 2021 0.8300 0.8500 0.8100 0.8200 77,950 +0.02(+2.50%)
Oct 14, 2021 0.8000 0.8500 0.8000 0.8000 86,277 -0.05(-5.88%)
Oct 13, 2021 0.8500 0.8800 0.8300 0.8500 218,726 -0.03(-3.41%)
Oct 12, 2021 0.8800 0.9900 0.8500 0.8800 361,148 +0.03(+3.53%)
Oct 08, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 07, 2021 0.8800 0.8800 0.8400 0.8500 133,980 -0.05(-5.56%)
Oct 06, 2021 0.8600 0.9000 0.8100 0.9000 198,366 +0.02(+2.27%)
Oct 05, 2021 0.9000 0.9000 0.8600 0.8800 116,635 +0.01(+1.15%)
Oct 04, 2021 0.9000 0.9000 0.8000 0.8700 250,674 -0.06(-6.45%)
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.