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 -0.0050 (-6.25%)
Official Closing Price Updated: 3:36 PM EDT, May 3, 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, 2020 0.5800 0.6000 0.5500 0.5500 261,402 -0.03(-5.17%)
Sep 29, 2020 0.6000 0.6000 0.5800 0.5800 781,987 +0.00(+0.00%)
Sep 28, 2020 0.6000 0.6300 0.5800 0.5800 446,482 -0.03(-4.92%)
Sep 25, 2020 0.5900 0.6200 0.5700 0.6100 447,956 +0.03(+5.17%)
Sep 24, 2020 0.5900 0.5900 0.5700 0.5800 980,437 +0.00(+0.00%)
Sep 23, 2020 0.6200 0.6200 0.5800 0.5800 743,180 -0.05(-7.94%)
Sep 22, 2020 0.6300 0.6300 0.6200 0.6300 188,987 +0.01(+1.61%)
Sep 21, 2020 0.6600 0.6600 0.6000 0.6200 412,418 -0.04(-6.06%)
Sep 18, 2020 0.6400 0.6600 0.6000 0.6600 548,403 +0.05(+8.20%)
Sep 17, 2020 0.6200 0.6400 0.5700 0.6100 717,688 +0.00(+0.00%)
Sep 16, 2020 0.6500 0.6500 0.6000 0.6100 253,502 -0.05(-7.58%)
Sep 15, 2020 0.6700 0.6700 0.6500 0.6600 170,868 +0.00(+0.00%)
Sep 14, 2020 0.6200 0.6600 0.6200 0.6600 644,963 +0.04(+6.45%)
Sep 11, 2020 0.6300 0.6400 0.5900 0.6200 916,600 -0.04(-6.06%)
Sep 10, 2020 0.6600 0.6700 0.6100 0.6600 114,123 -0.01(-1.49%)
Sep 09, 2020 0.6400 0.6700 0.6200 0.6700 276,672 +0.01(+1.52%)
Sep 08, 2020 0.6700 0.6700 0.6200 0.6600 225,725 +0.00(+0.00%)
Sep 04, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 03, 2020 0.6800 0.6900 0.6400 0.6600 298,475 -0.02(-2.94%)
Sep 02, 2020 0.6700 0.7400 0.6500 0.6800 694,032 +0.03(+4.62%)
Aug 31, 2020 0.6500 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Aug 28, 2020 0.6900 0.6900 0.6500 0.6800 183,330 +0.02(+3.03%)
Aug 27, 2020 0.6900 0.6900 0.6500 0.6600 507,891 -0.03(-4.35%)
Aug 26, 2020 0.7000 0.7000 0.6800 0.6900 106,390 -0.01(-1.43%)
Aug 25, 2020 0.7200 0.7200 0.6800 0.7000 360,830 +0.00(+0.00%)
Aug 24, 2020 0.7300 0.7300 0.6800 0.7000 267,805 -0.02(-2.78%)
Aug 21, 2020 0.7500 0.7500 0.6800 0.7200 2,458,850 -0.16(-18.18%)
Aug 19, 2020 0.8800 0.8800 0.8800 0.8800 0 +0.05(+6.02%)
Aug 18, 2020 0.9000 0.9000 0.8100 0.8300 392,673 -0.09(-9.78%)
Aug 17, 2020 0.8800 0.9200 0.8100 0.9200 1,186,729 +0.06(+6.98%)
Aug 14, 2020 0.9200 0.9200 0.8600 0.8600 570,312 -0.06(-6.52%)
Aug 13, 2020 0.9200 0.9400 0.8700 0.9200 515,353 +0.00(+0.00%)
Aug 12, 2020 0.9600 0.9700 0.8700 0.9200 347,575 -0.04(-4.17%)
Aug 11, 2020 1.000 1.000 0.9400 0.9600 241,020 +0.00(+0.00%)
Aug 10, 2020 0.9900 0.9900 0.9600 0.9600 164,403 -0.02(-2.04%)
Aug 07, 2020 0.9600 0.9800 0.9600 0.9800 207,609 +0.02(+2.08%)
Aug 06, 2020 0.9900 0.9900 0.9400 0.9600 375,150 -0.01(-1.03%)
Aug 05, 2020 1.000 1.010 0.9500 0.9700 636,302 -0.03(-3.00%)
Aug 04, 2020 1.000 1.030 0.9900 1.000 582,731 +0.02(+2.04%)
Jul 31, 2020 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
Jul 30, 2020 0.9900 1.010 0.9500 1.010 230,180 +0.01(+1.00%)
Jul 29, 2020 1.020 1.030 0.9900 1.000 258,880 +0.00(+0.00%)
Jul 28, 2020 1.050 1.050 1.000 1.000 882,482 +0.00(+0.00%)
Jul 27, 2020 0.9900 1.070 0.9800 1.000 570,212 +0.00(+0.00%)
Jul 24, 2020 1.110 1.110 0.9700 1.000 821,573 -0.09(-8.26%)
Jul 23, 2020 1.150 1.170 1.020 1.090 827,782 -0.09(-7.63%)
Jul 22, 2020 1.170 1.300 1.130 1.180 1,365,296 +0.02(+1.72%)
Jul 20, 2020 1.160 1.160 1.160 1.160 0 +0.08(+7.41%)
Jul 17, 2020 1.160 1.180 1.050 1.080 783,998 -0.04(-3.57%)
Jul 16, 2020 1.000 1.140 0.9800 1.120 1,667,008 +0.13(+13.13%)
Jul 15, 2020 0.8800 0.9900 0.8200 0.9900 1,454,548 +0.08(+8.79%)
Jul 14, 2020 0.9000 0.9300 0.8500 0.9100 307,700 +0.00(+0.00%)
Jul 13, 2020 0.8600 0.9100 0.8200 0.9100 626,283 +0.06(+7.06%)
Jul 10, 2020 0.8500 0.8600 0.8200 0.8500 584,029 +0.00(+0.00%)
Jul 09, 2020 0.8500 0.8800 0.8200 0.8500 1,013,612 +0.00(+0.00%)
Jul 08, 2020 0.8700 0.8900 0.8200 0.8500 630,768 -0.03(-3.41%)
Jul 07, 2020 0.8900 0.9000 0.8500 0.8800 197,784 -0.02(-2.22%)
Jul 06, 2020 0.9500 0.9500 0.8500 0.9000 733,417 +0.04(+4.65%)
Jul 03, 2020 0.9500 0.9600 0.8600 0.8600 233,571 -0.11(-11.34%)
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.