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 )

0.0700 -0.0100 (-12.50%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 1, 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 (%)
Jul 30, 2021 1.040 1.040 1.040 0 +0.01(+0.97%)
Jul 29, 2021 1.080 1.080 1.030 1.030 168,880 -0.07(-6.36%)
Jul 28, 2021 1.140 1.140 1.060 1.100 203,781 -0.08(-6.78%)
Jul 27, 2021 1.120 1.180 1.030 1.180 520,540 +0.04(+3.51%)
Jul 26, 2021 1.250 1.250 1.110 1.140 198,984 -0.06(-5.00%)
Jul 23, 2021 1.250 1.250 1.180 1.200 60,691 -0.04(-3.23%)
Jul 22, 2021 1.140 1.260 1.130 1.240 317,730 +0.08(+6.90%)
Jul 21, 2021 1.130 1.160 1.100 1.160 106,445 +0.04(+3.57%)
Jul 20, 2021 1.130 1.160 1.120 1.120 54,276 -0.03(-2.61%)
Jul 19, 2021 1.120 1.170 1.120 1.150 80,324 -0.04(-3.36%)
Jul 16, 2021 1.150 1.200 1.070 1.190 190,185 +0.01(+0.85%)
Jul 15, 2021 1.200 1.200 1.130 1.180 110,313 -0.01(-0.84%)
Jul 14, 2021 1.190 1.220 1.180 1.190 48,118 -0.05(-4.03%)
Jul 13, 2021 1.230 1.240 1.180 1.240 129,544 +0.00(+0.00%)
Jul 12, 2021 1.190 1.240 1.150 1.240 185,557 +0.10(+8.77%)
Jul 09, 2021 1.170 1.170 1.130 1.140 35,600 -0.01(-0.87%)
Jul 08, 2021 1.100 1.150 1.100 1.150 87,677 +0.04(+3.60%)
Jul 07, 2021 1.110 1.130 1.090 1.110 217,530 +0.01(+0.91%)
Jul 06, 2021 1.160 1.160 1.100 1.100 223,056 -0.02(-1.79%)
Jul 05, 2021 1.170 1.170 1.100 1.120 46,799 -0.03(-2.61%)
Jul 02, 2021 1.150 1.150 1.100 1.150 109,457 +0.00(+0.00%)
Jun 30, 2021 1.150 1.150 1.150 0 +0.03(+2.68%)
Jun 29, 2021 1.200 1.200 1.120 1.120 182,350 -0.05(-4.27%)
Jun 28, 2021 1.120 1.210 1.120 1.170 148,839 +0.03(+2.63%)
Jun 25, 2021 1.130 1.150 1.110 1.140 155,280 +0.04(+3.64%)
Jun 24, 2021 1.080 1.110 1.080 1.100 237,711 +0.00(+0.00%)
Jun 23, 2021 1.100 1.120 1.070 1.100 299,502 -0.01(-0.90%)
Jun 22, 2021 1.110 1.130 1.090 1.110 164,837 +0.00(+0.00%)
Jun 21, 2021 1.130 1.140 1.090 1.110 110,308 -0.01(-0.89%)
Jun 18, 2021 1.140 1.160 1.100 1.120 454,159 -0.02(-1.75%)
Jun 17, 2021 1.170 1.180 1.120 1.140 148,985 -0.02(-1.72%)
Jun 16, 2021 1.230 1.230 1.130 1.160 470,848 -0.04(-3.33%)
Jun 15, 2021 1.260 1.270 1.180 1.200 278,164 -0.05(-4.00%)
Jun 14, 2021 1.330 1.350 1.250 1.250 103,393 -0.10(-7.41%)
Jun 11, 2021 1.340 1.370 1.320 1.350 375,767 +0.01(+0.75%)
Jun 10, 2021 1.310 1.340 1.290 1.340 210,025 +0.02(+1.52%)
Jun 09, 2021 1.250 1.360 1.250 1.320 315,655 +0.05(+3.94%)
Jun 08, 2021 1.320 1.340 1.250 1.270 208,741 -0.07(-5.22%)
Jun 07, 2021 1.330 1.350 1.300 1.340 61,002 +0.02(+1.52%)
Jun 04, 2021 1.270 1.330 1.270 1.320 84,962 +0.03(+2.33%)
Jun 03, 2021 134.00 1.350 1.280 1.290 16,516,800 -0.05(-3.73%)
Jun 02, 2021 1.280 1.370 1.230 1.340 466,822 +0.08(+6.35%)
Jun 01, 2021 1.180 1.260 1.170 1.260 178,993 +0.08(+6.78%)
May 31, 2021 1.300 1.340 1.180 1.180 178,434 -0.07(-5.60%)
May 28, 2021 1.450 1.470 1.240 1.250 524,706 -0.12(-8.76%)
May 27, 2021 1.240 1.390 1.210 1.370 354,502 +0.22(+19.13%)
May 26, 2021 1.250 1.250 1.100 1.150 361,459 +0.05(+4.55%)
May 25, 2021 1.110 1.180 1.100 1.100 289,708 +0.01(+0.92%)
May 21, 2021 1.090 1.090 1.090 0 +0.01(+0.93%)
May 20, 2021 1.130 1.130 1.070 1.080 278,428 -0.03(-2.70%)
May 19, 2021 1.090 1.170 1.040 1.110 792,786 +0.02(+1.83%)
May 18, 2021 1.190 1.190 1.040 1.090 718,301 -0.08(-6.84%)
May 17, 2021 1.180 1.190 1.140 1.170 261,359 +0.00(+0.00%)
May 14, 2021 1.190 1.190 1.150 1.170 186,987 -0.02(-1.68%)
May 13, 2021 1.210 1.230 1.100 1.190 521,642 -0.02(-1.65%)
May 12, 2021 1.240 1.240 1.190 1.210 183,786 -0.01(-0.82%)
May 11, 2021 1.250 1.270 1.220 1.220 263,273 -0.03(-2.40%)
May 10, 2021 1.370 1.370 1.240 1.250 184,022 -0.02(-1.57%)
May 07, 2021 1.260 1.300 1.260 1.270 107,091 +0.01(+0.79%)
May 06, 2021 1.310 1.330 1.250 1.260 211,857 -0.04(-3.08%)
May 05, 2021 1.300 1.350 1.280 1.300 199,272 +0.00(+0.00%)
May 04, 2021 1.300 1.350 1.230 1.300 479,996 +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.