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: 10:58 AM EDT, May 10, 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 (%)
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%)
Aug 02, 2022 0.1600 0.1800 0.1600 0.1750 314,230 +0.00(+2.94%)
Jul 29, 2022 0.1700 0 -0.01(-5.56%)
Jul 28, 2022 0.1800 0.1950 0.1800 0.1800 263,000 +0.01(+5.88%)
Jul 27, 2022 0.1700 0.1800 0.1700 0.1700 74,071 -0.00(-2.86%)
Jul 26, 2022 0.1750 0.1800 0.1750 0.1750 172,249 +0.00(+0.00%)
Jul 25, 2022 0.1750 0.1800 0.1750 0.1750 19,800 +0.00(+0.00%)
Jul 22, 2022 0.1850 0.1850 0.1750 0.1750 64,500 +0.00(+0.00%)
Jul 21, 2022 0.1800 0.1800 0.1750 0.1750 162,541 +0.00(+0.00%)
Jul 20, 2022 0.1800 0.1800 0.1750 0.1750 135,326 -0.01(-5.41%)
Jul 19, 2022 0.2000 0.2000 0.1850 0.1850 124,500 -0.01(-5.13%)
Jul 18, 2022 0.1850 0.1950 0.1850 0.1950 23,900 +0.01(+5.41%)
Jul 15, 2022 0.2050 0.2100 0.1850 0.1850 59,000 -0.01(-2.63%)
Jul 13, 2022 0.1900 0.1900 162 +0.02(+8.57%)
Jul 12, 2022 0.1800 0.1850 0.1750 0.1750 12,600 -0.02(-7.89%)
Jul 11, 2022 0.1900 0.1900 0.1900 0.1900 20,515 +0.01(+2.70%)
Jul 08, 2022 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+5.71%)
Jul 07, 2022 0.1850 0.1900 0.1750 0.1750 24,403 -0.02(-7.89%)
Jul 06, 2022 0.1900 0.1950 0.1850 0.1900 213,818 +0.01(+2.70%)
Jul 05, 2022 0.1900 0.1900 0.1750 0.1850 36,525 -0.01(-2.63%)
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.