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 )

0.0750 +0.0200 (+36.36%)
Official Closing Price Updated: 3:40 PM EDT, Apr 25, 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 (%)
Jun 30, 2022 0.1900 0 +0.01(+5.56%)
Jun 29, 2022 0.2000 0.2000 0.1750 0.1800 22,411 -0.01(-2.70%)
Jun 28, 2022 0.1800 0.2000 0.1800 0.1850 27,800 +0.01(+2.78%)
Jun 27, 2022 0.2100 0.2100 0.1800 0.1800 82,922 -0.03(-14.29%)
Jun 24, 2022 0.2050 0.2150 0.1900 0.2100 230,452 +0.01(+7.69%)
Jun 23, 2022 0.1900 0.2050 0.1850 0.1950 437,100 +0.01(+5.41%)
Jun 22, 2022 0.1900 0.1900 0.1750 0.1850 62,000 +0.01(+5.71%)
Jun 21, 2022 0.1750 0.2100 0.1750 0.1750 339,837 +0.00(+0.00%)
Jun 20, 2022 0.1800 0.1800 0.1650 0.1750 64,647 -0.01(-2.78%)
Jun 17, 2022 0.1700 0.1800 0.1650 0.1800 555,100 +0.02(+12.50%)
Jun 16, 2022 0.1800 0.1800 0.1600 0.1600 439,356 -0.01(-8.57%)
Jun 15, 2022 0.1700 0.1800 0.1700 0.1750 88,750 -0.01(-2.78%)
Jun 14, 2022 0.1850 0.1850 0.1750 0.1800 719,700 +0.00(+0.00%)
Jun 13, 2022 0.1750 0.1800 0.1750 0.1800 58,700 +0.01(+2.86%)
Jun 10, 2022 0.1800 0.1850 0.1750 0.1750 196,256 -0.01(-2.78%)
Jun 09, 2022 0.1700 0.1850 0.1700 0.1800 112,900 +0.01(+2.86%)
Jun 08, 2022 0.1750 0.1750 0.1750 0.1750 24,150 +0.00(+2.94%)
Jun 07, 2022 0.1750 0.1750 0.1700 0.1700 24,911 -0.00(-2.86%)
Jun 06, 2022 0.1750 0.1750 0.1700 0.1750 45,000 +0.00(+0.00%)
Jun 03, 2022 0.1700 0.1750 0.1700 0.1750 97,227 +0.00(+2.94%)
Jun 02, 2022 0.1750 0.1800 0.1700 0.1700 371,500 +0.00(+0.00%)
Jun 01, 2022 0.1700 0.1850 0.1700 0.1700 197,500 +0.00(+0.00%)
May 31, 2022 0.1800 0.1800 0.1550 0.1700 1,501,388 -0.00(-2.86%)
May 30, 2022 0.1700 0.1750 0.1700 0.1750 42,719 -0.01(-2.78%)
May 27, 2022 0.1650 0.1800 0.1650 0.1800 607,787 +0.00(+0.00%)
May 26, 2022 0.1850 0.1850 0.1800 0.1800 121,113 +0.00(+0.00%)
May 25, 2022 0.1750 0.1800 0.1700 0.1800 580,460 +0.01(+2.86%)
May 24, 2022 0.1900 0.1900 0.1700 0.1750 124,396 -0.01(-5.41%)
May 20, 2022 0.1850 0 -0.01(-5.13%)
May 19, 2022 0.1900 0.2000 0.1900 0.1950 50,000 +0.01(+2.63%)
May 18, 2022 0.1950 0.1950 0.1750 0.1900 342,505 -0.01(-7.32%)
May 17, 2022 0.2000 0.2050 0.1850 0.2050 236,953 -0.01(-2.38%)
May 16, 2022 0.2150 0.2150 0.2000 0.2100 298,848 -0.01(-4.55%)
May 13, 2022 0.2200 0.2300 0.2200 0.2200 376,289 +0.00(+0.00%)
May 12, 2022 0.2200 0.2250 0.2200 0.2200 182,517 +0.00(+0.00%)
May 11, 2022 0.2250 0.2250 0.2200 0.2200 18,200 -0.01(-2.22%)
May 10, 2022 0.2250 0.2450 0.2200 0.2250 125,150 +0.01(+2.27%)
May 09, 2022 0.2200 0.2300 0.2200 0.2200 240,583 +0.00(+0.00%)
May 06, 2022 0.2200 0.2350 0.2200 0.2200 208,944 +0.00(+0.00%)
May 05, 2022 0.2250 0.2350 0.2200 0.2200 295,442 +0.01(+2.33%)
May 04, 2022 0.2400 0.2450 0.2100 0.2150 229,505 -0.02(-10.42%)
May 03, 2022 0.2600 0.2800 0.2100 0.2400 285,184 -0.04(-12.73%)
May 02, 2022 0.2800 0.2800 0.2600 0.2750 123,596 +0.00(+0.00%)
Apr 29, 2022 0.2800 0.2800 0.2650 0.2750 282,220 +0.00(+0.00%)
Apr 28, 2022 0.2700 0.2800 0.2700 0.2750 18,729 -0.01(-1.79%)
Apr 27, 2022 0.2700 0.2800 0.2700 0.2800 105,763 +0.01(+3.70%)
Apr 26, 2022 0.2750 0.2800 0.2700 0.2700 166,791 -0.01(-3.57%)
Apr 25, 2022 0.2750 0.2900 0.2750 0.2800 151,900 -0.01(-3.45%)
Apr 22, 2022 0.2850 0.2900 0.2750 0.2900 20,176 +0.02(+7.41%)
Apr 21, 2022 0.3050 0.3050 0.2650 0.2700 368,039 -0.02(-8.47%)
Apr 20, 2022 0.2900 0.3100 0.2600 0.2950 769,488 +0.01(+3.51%)
Apr 19, 2022 0.3100 0.3100 0.2800 0.2850 243,271 -0.01(-1.72%)
Apr 18, 2022 0.3100 0.3150 0.2900 0.2900 123,319 -0.04(-10.77%)
Apr 14, 2022 0.3250 0 -0.01(-1.52%)
Apr 13, 2022 0.3050 0.3300 0.3000 0.3300 252,657 +0.04(+11.86%)
Apr 12, 2022 0.3050 0.3050 0.2800 0.2950 285,382 -0.01(-3.28%)
Apr 11, 2022 0.3200 0.3300 0.3000 0.3050 168,669 -0.03(-7.58%)
Apr 08, 2022 0.3300 0.3400 0.3250 0.3300 33,136 -0.01(-1.49%)
Apr 07, 2022 0.3250 0.3350 0.3100 0.3350 131,856 +0.01(+3.08%)
Apr 06, 2022 0.3350 0.3400 0.2800 0.3250 843,478 -0.02(-7.14%)
Apr 05, 2022 0.3600 0.3600 0.3450 0.3500 158,485 -0.01(-2.78%)
Apr 04, 2022 0.3700 0.3700 0.3500 0.3600 132,908 -0.01(-1.37%)
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.