Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red White & Bloom Brands Inc (OP: RWBYF )

0.0279 UNCHANGED
Last Price Updated: 1:24 PM EST, Nov 6, 2023 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 (%)
Jun 30, 2022 0.1170 0.1487 0.1275 0.1487 38,795 +0.02(+12.74%)
Jun 29, 2022 0.1600 0.1600 0.1300 0.1319 18,350 -0.02(-12.24%)
Jun 28, 2022 0.1360 0.1524 0.1360 0.1503 10,594 +0.00(+2.95%)
Jun 27, 2022 0.1323 0.1653 0.1323 0.1460 95,779 -0.02(-13.30%)
Jun 24, 2022 0.1498 0.1689 0.1498 0.1684 22,332 +0.02(+14.56%)
Jun 23, 2022 0.1500 0.1634 0.1415 0.1470 37,702 +0.00(+2.87%)
Jun 22, 2022 0.1190 0.1479 0.1190 0.1429 183,107 +0.00(+3.48%)
Jun 21, 2022 0.1431 0.1609 0.1300 0.1381 43,865 +0.00(+1.25%)
Jun 17, 2022 0.1110 0.1364 0.1110 0.1364 194,350 +0.01(+5.57%)
Jun 16, 2022 0.1520 0.1520 0.1292 0.1292 25,676 -0.00(-1.82%)
Jun 15, 2022 0.1349 0.1400 0.1316 0.1316 37,759 -0.01(-5.60%)
Jun 14, 2022 0.1418 0.1444 0.1312 0.1394 77,088 +0.00(+1.53%)
Jun 13, 2022 0.1439 0.1439 0.1302 0.1373 17,584 -0.00(-1.93%)
Jun 10, 2022 0.1280 0.1518 0.1280 0.1400 15,591 -0.00(-0.36%)
Jun 09, 2022 0.1190 0.1486 0.1190 0.1405 22,285 +0.00(+2.55%)
Jun 08, 2022 0.1410 0.1490 0.1370 0.1370 4,280 -0.00(-2.84%)
Jun 07, 2022 0.1340 0.1410 0.1340 0.1410 18,189 +0.00(+2.92%)
Jun 06, 2022 0.1400 0.1450 0.1336 0.1370 46,810 -0.00(-1.44%)
Jun 03, 2022 0.1230 0.1427 0.1230 0.1390 6,437 +0.00(+1.76%)
Jun 02, 2022 0.1350 0.1400 0.1334 0.1366 38,762 +0.00(+2.63%)
Jun 01, 2022 0.1190 0.1527 0.1190 0.1331 295,612 -0.01(-7.57%)
May 31, 2022 0.1364 0.1486 0.1244 0.1440 266,830 +0.01(+3.90%)
May 27, 2022 0.1400 0.1433 0.1340 0.1386 75,773 -0.01(-5.07%)
May 26, 2022 0.1320 0.1466 0.1320 0.1460 110,156 +0.00(+1.74%)
May 25, 2022 0.1400 0.1500 0.1301 0.1435 359,435 +0.01(+5.67%)
May 24, 2022 0.1300 0.1500 0.1300 0.1358 86,639 +0.00(+0.59%)
May 23, 2022 0.1300 0.1450 0.1300 0.1350 92,925 -0.01(-10.00%)
May 20, 2022 0.1469 0.1500 0.1423 0.1500 59,592 +0.00(+0.00%)
May 19, 2022 0.1469 0.1557 0.1469 0.1500 54,657 +0.00(+2.81%)
May 18, 2022 0.1500 0.1500 0.1353 0.1459 151,006 -0.01(-8.81%)
May 17, 2022 0.1600 0.1660 0.1403 0.1600 111,372 +0.00(+0.00%)
May 16, 2022 0.1800 0.1800 0.1413 0.1600 79,060 -0.01(-7.73%)
May 13, 2022 0.1910 0.1910 0.1668 0.1734 242,994 +0.01(+2.97%)
May 12, 2022 0.1750 0.1767 0.1666 0.1684 169,573 +0.00(+0.06%)
May 11, 2022 0.1750 0.1800 0.1673 0.1683 45,641 -0.00(-1.87%)
May 10, 2022 0.1702 0.1871 0.1670 0.1715 93,132 +0.00(+0.53%)
May 09, 2022 0.1700 0.1877 0.1671 0.1706 163,955 -0.01(-5.22%)
May 06, 2022 0.1570 0.1850 0.1570 0.1800 146,061 +0.01(+2.86%)
May 05, 2022 0.1700 0.1846 0.1590 0.1750 355,590 +0.01(+4.48%)
May 04, 2022 0.2270 0.2270 0.1646 0.1675 210,026 -0.02(-11.89%)
May 03, 2022 0.2170 0.2170 0.1900 0.1901 355,258 -0.03(-11.70%)
May 02, 2022 0.2100 0.2188 0.2000 0.2153 191,069 +0.00(+0.14%)
Apr 29, 2022 0.2240 0.2250 0.2050 0.2150 105,101 -0.00(-0.37%)
Apr 28, 2022 0.2194 0.2208 0.2078 0.2158 51,509 +0.00(+1.46%)
Apr 27, 2022 0.2200 0.2200 0.2094 0.2127 85,882 -0.01(-2.61%)
Apr 26, 2022 0.1923 0.2200 0.1923 0.2184 36,468 -0.01(-4.67%)
Apr 25, 2022 0.2320 0.2320 0.2134 0.2291 128,692 +0.01(+3.67%)
Apr 22, 2022 0.2433 0.2433 0.2177 0.2210 14,375 +0.00(+0.41%)
Apr 21, 2022 0.2604 0.2604 0.2088 0.2201 84,777 -0.02(-9.01%)
Apr 20, 2022 0.2710 0.2710 0.2100 0.2419 141,355 +0.01(+3.24%)
Apr 19, 2022 0.2358 0.2607 0.2215 0.2343 205,227 -0.01(-4.91%)
Apr 18, 2022 0.2200 0.2574 0.2200 0.2464 148,117 -0.00(-1.75%)
Apr 14, 2022 0.2524 0.2642 0.2437 0.2508 27,680 -0.01(-2.79%)
Apr 13, 2022 0.2345 0.2580 0.2345 0.2580 99,962 +0.03(+11.21%)
Apr 12, 2022 0.2402 0.2402 0.2281 0.2320 173,778 -0.02(-7.72%)
Apr 11, 2022 0.2584 0.2584 0.2359 0.2514 159,833 -0.01(-4.66%)
Apr 08, 2022 0.2627 0.2746 0.2600 0.2637 63,278 +0.00(+1.31%)
Apr 07, 2022 0.2450 0.2605 0.2450 0.2603 56,105 +0.01(+2.48%)
Apr 06, 2022 0.2525 0.2801 0.2288 0.2540 329,701 -0.03(-11.90%)
Apr 05, 2022 0.2850 0.2894 0.2722 0.2883 483,554 -0.00(-0.59%)
Apr 04, 2022 0.3100 0.3100 0.2741 0.2900 299,677 +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.