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 (%)
Mar 31, 2023 0.0482 0.0542 0.0482 0.0482 46,983 -0.01(-13.93%)
Mar 30, 2023 0.0500 0.0560 0.0500 0.0560 11,980 +0.01(+11.33%)
Mar 29, 2023 0.0502 0.0550 0.0502 0.0503 23,119 +0.00(+0.60%)
Mar 28, 2023 0.0611 0.0611 0.0500 0.0500 42,000 -0.01(-22.00%)
Mar 27, 2023 0.0644 0.0644 0.0641 0.0641 1,700 -0.00(-4.33%)
Mar 24, 2023 0.0651 0.0675 0.0630 0.0670 24,520 +0.01(+9.84%)
Mar 23, 2023 0.0610 0.0610 0.0610 0.0610 17,001 -0.00(-5.28%)
Mar 22, 2023 0.0750 0.0750 0.0644 0.0644 23,150 -0.00(-0.31%)
Mar 21, 2023 0.0645 0.0646 0.0600 0.0646 33,000 -0.01(-7.71%)
Mar 20, 2023 0.0720 0.0720 0.0500 0.0700 55,313 +0.01(+12.90%)
Mar 17, 2023 0.0640 0.0641 0.0620 0.0620 9,800 -0.00(-3.43%)
Mar 16, 2023 0.0640 0.0700 0.0600 0.0642 48,286 -0.01(-8.29%)
Mar 15, 2023 0.0700 0.0700 0.0700 0.0700 10,011 +0.00(+0.00%)
Mar 14, 2023 0.0681 0.0700 0.0681 0.0700 8,000 +0.00(+3.09%)
Mar 13, 2023 0.0679 0.0679 0.0679 0.0679 500 -0.00(-3.00%)
Mar 10, 2023 0.0711 0.0711 0.0500 0.0700 96,800 -0.00(-6.04%)
Mar 09, 2023 0.0600 0.0745 0.0600 0.0745 27,231 +0.00(+0.00%)
Mar 08, 2023 0.0640 0.0745 0.0550 0.0745 28,045 +0.00(+6.43%)
Mar 07, 2023 0.0572 0.0700 0.0570 0.0700 82,000 +0.01(+7.69%)
Mar 06, 2023 0.0647 0.0650 0.0647 0.0650 1,600 -0.01(-10.34%)
Mar 03, 2023 0.0734 0.0747 0.0674 0.0725 161,318 -0.00(-2.03%)
Mar 02, 2023 0.0812 0.0833 0.0734 0.0740 94,071 -0.00(-1.86%)
Mar 01, 2023 0.0740 0.0754 0.0740 0.0754 4,540 -0.00(-1.95%)
Feb 28, 2023 0.0720 0.0820 0.0720 0.0769 21,861 +0.00(+1.59%)
Feb 27, 2023 0.0790 0.0800 0.0726 0.0757 4,700 +0.00(+2.30%)
Feb 24, 2023 0.0772 0.0810 0.0720 0.0740 41,746 +0.00(+2.07%)
Feb 23, 2023 0.0800 0.0800 0.0701 0.0725 281,188 -0.01(-16.38%)
Feb 22, 2023 0.0868 0.0883 0.0867 0.0867 67,700 -0.00(-3.67%)
Feb 21, 2023 0.1030 0.1030 0.0863 0.0900 194,987 -0.00(-3.23%)
Feb 17, 2023 0.0887 0.0977 0.0877 0.0930 19,221 -0.00(-4.91%)
Feb 16, 2023 0.0929 0.0979 0.0918 0.0978 20,298 +0.00(+4.60%)
Feb 15, 2023 0.0888 0.0986 0.0888 0.0935 19,802 +0.00(+3.89%)
Feb 14, 2023 0.0895 0.0983 0.0887 0.0900 87,948 -0.01(-5.86%)
Feb 13, 2023 0.0918 0.0988 0.0918 0.0956 34,340 -0.00(-4.40%)
Feb 10, 2023 0.0990 0.1061 0.0900 0.1000 11,200 +0.00(+1.01%)
Feb 09, 2023 0.0980 0.0990 0.0908 0.0990 196,365 +0.01(+7.96%)
Feb 08, 2023 0.0881 0.0949 0.0840 0.0917 53,578 -0.01(-10.88%)
Feb 07, 2023 0.1037 0.1037 0.0810 0.1029 14,750 +0.01(+13.20%)
Feb 06, 2023 0.0999 0.1000 0.0909 0.0909 184,119 -0.01(-8.18%)
Feb 03, 2023 0.0985 0.0999 0.0920 0.0990 23,203 -0.00(-0.70%)
Feb 02, 2023 0.1000 0.1065 0.0936 0.0997 49,379 +0.01(+5.95%)
Feb 01, 2023 0.0987 0.1050 0.0941 0.0941 87,447 -0.01(-7.75%)
Jan 31, 2023 0.0973 0.1020 0.0946 0.1020 263,661 +0.01(+7.37%)
Jan 30, 2023 0.1046 0.1046 0.0920 0.0950 110,896 -0.01(-7.50%)
Jan 27, 2023 0.0977 0.1027 0.0810 0.1027 257,992 +0.00(+2.70%)
Jan 26, 2023 0.1060 0.1060 0.0923 0.1000 318,988 -0.01(-7.41%)
Jan 25, 2023 0.1097 0.1097 0.1001 0.1080 20,593 +0.01(+6.19%)
Jan 24, 2023 0.1034 0.1065 0.0955 0.1017 526,660 -0.00(-4.15%)
Jan 23, 2023 0.1012 0.1088 0.0964 0.1061 74,128 +0.00(+4.84%)
Jan 20, 2023 0.1130 0.1172 0.1012 0.1012 107,044 -0.01(-8.00%)
Jan 19, 2023 0.1200 0.1200 0.1000 0.1100 183,746 -0.01(-4.76%)
Jan 18, 2023 0.0996 0.1200 0.0996 0.1155 228,285 +0.01(+8.25%)
Jan 17, 2023 0.1185 0.1446 0.0996 0.1067 210,076 -0.02(-14.57%)
Jan 13, 2023 0.1209 0.1419 0.1089 0.1249 229,188 +0.01(+6.48%)
Jan 12, 2023 0.1020 0.1250 0.0919 0.1173 418,870 +0.02(+19.57%)
Jan 11, 2023 0.0951 0.0981 0.0880 0.0981 100,745 -0.00(-0.41%)
Jan 10, 2023 0.0908 0.0985 0.0850 0.0985 83,600 +0.01(+15.88%)
Jan 09, 2023 0.0900 0.0990 0.0850 0.0850 190,049 -0.00(-5.45%)
Jan 06, 2023 0.0870 0.0908 0.0820 0.0899 102,927 +0.02(+22.98%)
Jan 05, 2023 0.0610 0.0839 0.0610 0.0731 44,817 -0.00(-1.22%)
Jan 04, 2023 0.0735 0.0779 0.0690 0.0740 14,782 +0.00(+2.49%)
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.