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 )

0.0800 +0.0050 (+6.67%)
Official Closing Price Updated: 2:42 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, 2024 0.0550 0.0550 0 +0.00(+0.00%)
Feb 27, 2024 0.0600 0.0600 0.0550 0.0550 35,680 -0.00(-8.33%)
Feb 26, 2024 0.0550 0.0600 0.0550 0.0600 54,221 +0.00(+9.09%)
Feb 23, 2024 0.0550 0.0550 0.0550 0.0550 12,750 +0.00(+0.00%)
Feb 22, 2024 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Feb 21, 2024 0.0550 0.0550 0.0550 0.0550 5,593 +0.00(+0.00%)
Feb 20, 2024 0.0600 0.0600 0.0550 0.0550 40,100 -0.00(-8.33%)
Feb 16, 2024 0.0600 0 +0.01(+20.00%)
Feb 15, 2024 0.0550 0.0600 0.0450 0.0500 196,644 -0.01(-16.67%)
Feb 14, 2024 0.0600 0.0600 0.0600 0.0600 8,250 +0.00(+9.09%)
Feb 13, 2024 0.0600 0.0600 0.0550 0.0550 131,625 -0.00(-8.33%)
Feb 12, 2024 0.0600 0.0600 0.0600 0.0600 152,000 +0.00(+0.00%)
Feb 09, 2024 0.0600 0.0600 0.0550 0.0600 153,401 +0.00(+0.00%)
Feb 08, 2024 0.0550 0.0600 0.0550 0.0600 471,100 +0.00(+9.09%)
Feb 07, 2024 0.0550 0.0550 0.0550 0.0550 4,037 -0.00(-4.35%)
Feb 06, 2024 0.0600 0.0600 0.0575 0.0575 16,310 -0.00(-4.17%)
Feb 05, 2024 0.0600 0.0600 0.0550 0.0600 88,445 -0.01(-7.69%)
Feb 02, 2024 0.0600 0.0650 0.0600 0.0650 2,062 +0.00(+0.00%)
Feb 01, 2024 0.0600 0.0650 0.0600 0.0650 15,450 +0.01(+8.33%)
Jan 31, 2024 0.0650 0.0650 0.0550 0.0600 68,200 +0.00(+0.00%)
Jan 30, 2024 0.0600 0.0650 0.0550 0.0600 63,700 +0.00(+9.09%)
Jan 29, 2024 0.0550 0.0550 0.0550 0.0550 178,350 +0.00(+0.00%)
Jan 26, 2024 0.0500 0.0600 0.0450 0.0550 506,804 +0.00(+0.00%)
Jan 25, 2024 0.0550 0.0600 0.0550 0.0550 60,000 +0.00(+0.00%)
Jan 24, 2024 0.0550 0.0550 0.0550 0.0550 149,905 -0.00(-8.33%)
Jan 23, 2024 0.0600 0.0600 0.0600 0.0600 2,236 +0.00(+0.00%)
Jan 22, 2024 0.0650 0.0650 0.0600 0.0600 152,700 +0.00(+9.09%)
Jan 19, 2024 0.0550 0.0550 0.0550 0.0550 5,515 -0.00(-8.33%)
Jan 18, 2024 0.0650 0.0650 0.0600 0.0600 55,350 -0.01(-7.69%)
Jan 17, 2024 0.0550 0.0700 0.0500 0.0650 233,090 +0.01(+30.00%)
Jan 16, 2024 0.0600 0.0600 0.0500 0.0500 279,366 -0.01(-23.08%)
Jan 15, 2024 0.0550 0.0700 0.0550 0.0650 541,403 +0.01(+30.00%)
Jan 12, 2024 0.0450 0.0500 0.0450 0.0500 39,526 +0.01(+11.11%)
Jan 10, 2024 0.0450 0.0450 1,652 +0.00(+12.50%)
Jan 09, 2024 0.0400 0.0400 0.0400 0.0400 91,000 -0.00(-11.11%)
Jan 08, 2024 0.0450 0.0450 0.0450 0.0450 108,111 +0.00(+12.50%)
Jan 05, 2024 0.0450 0.0450 0.0400 0.0400 40,450 +0.00(+0.00%)
Jan 04, 2024 0.0400 0.0400 0.0400 0.0400 2,210 +0.00(+0.00%)
Jan 03, 2024 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Jan 02, 2024 0.0400 0.0400 0.0400 0.0400 107,000 +0.00(+0.00%)
Dec 28, 2023 0.0400 0 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0450 0.0400 0.0400 772,514 +0.00(+0.00%)
Dec 22, 2023 0.0400 0 +0.01(+33.33%)
Dec 21, 2023 0.0350 0.0350 0.0250 0.0300 225,825 -0.01(-14.29%)
Dec 20, 2023 0.0400 0.0400 0.0350 0.0350 291,056 -0.00(-12.50%)
Dec 19, 2023 0.0350 0.0400 0.0350 0.0400 88,140 +0.00(+14.29%)
Dec 18, 2023 0.0350 0.0350 0.0350 0.0350 9,981 -0.00(-12.50%)
Dec 15, 2023 0.0450 0.0450 0.0350 0.0400 60,525 +0.00(+0.00%)
Dec 14, 2023 0.0400 0.0400 0.0350 0.0400 161,750 +0.00(+0.00%)
Dec 13, 2023 0.0450 0.0450 0.0400 0.0400 40,232 +0.00(+0.00%)
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 9,022 +0.00(+0.00%)
Dec 11, 2023 0.0450 0.0450 0.0400 0.0400 110,100 -0.00(-11.11%)
Dec 08, 2023 0.0400 0.0450 0.0400 0.0450 47,000 +0.00(+12.50%)
Dec 07, 2023 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Dec 06, 2023 0.0450 0.0450 0.0400 0.0400 36,425 -0.01(-20.00%)
Dec 05, 2023 0.0450 0.0500 0.0450 0.0500 162,625 +0.01(+11.11%)
Dec 04, 2023 0.0400 0.0500 0.0400 0.0450 274,044 +0.00(+12.50%)
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.