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 )

0.0650 -0.0100 (-13.33%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 2, 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 (%)
Feb 28, 2022 0.4150 0.4300 0.3800 0.4100 917,169 -0.01(-2.38%)
Feb 25, 2022 0.4900 0.4600 0.4100 0.4200 1,180,800 -0.05(-10.64%)
Feb 24, 2022 0.4550 0.4950 0.4500 0.4700 522,096 -0.03(-5.05%)
Feb 23, 2022 0.5000 0.5100 0.4700 0.4950 231,740 +0.02(+4.21%)
Feb 22, 2022 0.4900 0.5100 0.4750 0.4750 122,958 -0.07(-12.04%)
Feb 18, 2022 0.5400 0 +0.03(+5.88%)
Feb 17, 2022 0.5000 0.5300 0.4700 0.5100 847,480 -0.01(-1.92%)
Feb 16, 2022 0.5300 0.5300 0.5100 0.5200 134,963 -0.02(-3.70%)
Feb 15, 2022 0.5300 0.5400 0.4800 0.5400 425,831 +0.02(+3.85%)
Feb 14, 2022 0.5200 0.5400 0.5100 0.5200 181,503 -0.02(-3.70%)
Feb 11, 2022 0.5200 0.5400 0.4950 0.5400 509,260 +0.01(+1.89%)
Feb 10, 2022 0.5400 0.5700 0.5200 0.5300 257,056 -0.01(-1.85%)
Feb 09, 2022 0.5500 0.5700 0.5200 0.5400 261,966 +0.02(+3.85%)
Feb 08, 2022 0.6300 0.6800 0.5200 0.5200 1,118,345 -0.04(-7.14%)
Feb 04, 2022 0.5600 0 +0.07(+13.13%)
Feb 03, 2022 0.5200 0.4800 0.4950 99,814 -0.03(-4.81%)
Feb 02, 2022 0.5200 0.5300 0.5000 0.5200 201,360 +0.00(+0.00%)
Feb 01, 2022 0.4800 0.5400 0.4600 0.5200 213,007 +0.06(+13.04%)
Jan 31, 2022 0.4500 0.4900 0.4500 0.4600 178,076 +0.01(+2.22%)
Jan 28, 2022 0.4400 0.4500 0.4300 0.4500 139,121 +0.01(+2.27%)
Jan 27, 2022 0.4600 0.4650 0.4400 0.4400 300,450 -0.03(-7.37%)
Jan 26, 2022 0.5000 0.5000 0.4550 0.4750 241,572 -0.02(-3.06%)
Jan 25, 2022 0.4850 0.5200 0.4850 0.4900 340,475 -0.01(-2.00%)
Jan 24, 2022 0.5200 0.5200 0.4750 0.5000 499,413 -0.01(-1.96%)
Jan 21, 2022 0.5000 0.5100 0.4750 0.5100 643,818 +0.00(+0.00%)
Jan 20, 2022 0.5100 0.5200 0.4900 0.5100 121,396 +0.02(+4.08%)
Jan 19, 2022 0.5600 0.5600 0.4900 0.4900 397,941 -0.06(-10.91%)
Jan 18, 2022 0.5100 0.5700 0.4900 0.5500 740,410 +0.07(+14.58%)
Jan 17, 2022 0.4800 0.4850 0.4700 0.4800 58,073 +0.01(+1.05%)
Jan 14, 2022 0.4550 0.4800 0.4350 0.4750 349,654 +0.03(+7.95%)
Jan 13, 2022 0.4400 0.4450 0.4300 0.4400 107,331 +0.02(+4.76%)
Jan 12, 2022 0.4400 0.4500 0.4200 0.4200 270,337 -0.02(-4.55%)
Jan 11, 2022 0.4400 0.4550 0.4200 0.4400 404,737 +0.00(+0.00%)
Jan 10, 2022 0.4500 0.4500 0.4200 0.4400 255,867 -0.01(-2.22%)
Jan 07, 2022 0.4350 0.4550 0.4300 0.4500 230,154 +0.02(+4.65%)
Jan 06, 2022 0.4450 0.4450 0.4300 0.4300 25,156 -0.01(-2.27%)
Jan 05, 2022 0.4600 0.4600 0.4400 0.4400 53,762 -0.01(-1.12%)
Jan 04, 2022 0.4500 0.4650 0.4200 0.4450 154,679 +0.03(+5.95%)
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%)
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.