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 )

0.0500 +0.0050 (+11.11%)
Official Closing Price Updated: 11:16 AM EST, Nov 8, 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, 2024 0.0650 0.0650 0.0650 0.0650 10,952 +0.00(+0.00%)
Sep 27, 2024 0.0650 0.0650 0.0650 0.0650 3,397 -0.01(-7.14%)
Sep 26, 2024 0.0650 0.0700 0.0650 0.0700 2,396,287 +0.00(+0.00%)
Sep 25, 2024 0.0650 0.0700 0.0650 0.0700 42,800 +0.01(+7.69%)
Sep 24, 2024 0.0600 0.0650 0.0550 0.0650 130,000 +0.01(+8.33%)
Sep 23, 2024 0.0600 0.0600 0.0600 0.0600 69,000 -0.01(-7.69%)
Sep 20, 2024 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Sep 19, 2024 0.0600 0.0650 0.0600 0.0650 39,375 +0.01(+8.33%)
Sep 18, 2024 0.0700 0.0700 0.0600 0.0600 210,110 -0.01(-20.00%)
Sep 17, 2024 0.0700 0.0750 0.0700 0.0750 17,914 +0.00(+0.00%)
Sep 16, 2024 0.0750 0.0750 0.0750 0.0750 102,400 +0.00(+0.00%)
Sep 13, 2024 0.0700 0.0750 0.0700 0.0750 111,914 +0.00(+7.14%)
Sep 12, 2024 0.0750 0.0750 0.0700 0.0700 116,300 +0.00(+0.00%)
Sep 11, 2024 0.0750 0.0750 0.0700 0.0700 126,656 -0.01(-12.50%)
Sep 10, 2024 0.0750 0.0800 0.0750 0.0800 150,000 +0.01(+6.67%)
Sep 09, 2024 0.0750 0.0800 0.0750 0.0750 618,918 +0.00(+0.00%)
Sep 06, 2024 0.0750 0.0750 0.0650 0.0750 239,500 +0.00(+7.14%)
Sep 05, 2024 0.0650 0.0750 0.0650 0.0700 104,500 -0.00(-6.67%)
Sep 04, 2024 0.0700 0.0750 0.0700 0.0750 105,000 +0.00(+0.00%)
Sep 03, 2024 0.0700 0.0750 0.0650 0.0750 108,300 +0.00(+0.00%)
Aug 30, 2024 0.0750 0 -0.01(-6.25%)
Aug 29, 2024 0.0750 0.0800 0.0700 0.0800 115,650 +0.01(+14.29%)
Aug 28, 2024 0.0750 0.0800 0.0700 0.0700 508,899 -0.00(-6.67%)
Aug 27, 2024 0.0750 0.0750 0.0750 0.0750 61,512 -0.01(-11.76%)
Aug 26, 2024 0.0800 0.0850 0.0800 0.0850 109,000 +0.01(+13.33%)
Aug 23, 2024 0.0750 0.0750 0.0750 0.0750 112,384 +0.00(+0.00%)
Aug 22, 2024 0.0750 0.0750 0.0750 0.0750 56,001 -0.01(-6.25%)
Aug 21, 2024 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+6.67%)
Aug 20, 2024 0.0750 0.0750 0.0750 0.0750 15,400 +0.00(+0.00%)
Aug 19, 2024 0.0750 0.0750 0.0750 0.0750 187,000 +0.00(+0.00%)
Aug 16, 2024 0.0700 0.0750 0.0700 0.0750 17,700 +0.00(+7.14%)
Aug 15, 2024 0.0700 0.0750 0.0700 0.0700 23,490 +0.00(+0.00%)
Aug 14, 2024 0.0750 0.0750 0.0700 0.0700 31,150 -0.01(-12.50%)
Aug 13, 2024 0.0800 0.0800 0.0800 0.0800 17,600 +0.01(+6.67%)
Aug 12, 2024 0.0650 0.0750 0.0650 0.0750 8,551 +0.00(+7.14%)
Aug 09, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 08, 2024 0.0700 0.0800 0.0700 0.0700 581,742 +0.00(+0.00%)
Aug 07, 2024 0.0700 0.0700 0.0700 0.0700 59,150 +0.00(+0.00%)
Aug 06, 2024 0.0650 0.0700 0.0650 0.0700 151,800 +0.00(+0.00%)
Aug 02, 2024 0.0700 0 +0.00(+0.00%)
Aug 01, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jul 31, 2024 0.0750 0.0750 0.0700 0.0700 92,559 +0.00(+0.00%)
Jul 30, 2024 0.0650 0.0750 0.0650 0.0700 40,450 +0.00(+0.00%)
Jul 29, 2024 0.0700 0.0700 0.0700 0.0700 29,818 -0.00(-6.67%)
Jul 26, 2024 0.0750 0.0750 0.0700 0.0750 209,000 +0.00(+0.00%)
Jul 25, 2024 0.0750 0.0800 0.0750 0.0750 152,500 -0.01(-6.25%)
Jul 24, 2024 0.0750 0.0800 0.0750 0.0800 15,500 +0.01(+6.67%)
Jul 23, 2024 0.0750 0.0750 0.0750 0.0750 174,000 +0.00(+0.00%)
Jul 22, 2024 0.0750 0.0750 0.0750 0.0750 100,000 -0.01(-6.25%)
Jul 19, 2024 0.0750 0.0800 0.0750 0.0800 17,450 +0.01(+6.67%)
Jul 18, 2024 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-11.76%)
Jul 17, 2024 0.0700 0.0850 0.0700 0.0850 180,550 +0.01(+13.33%)
Jul 16, 2024 0.0650 0.0750 0.0650 0.0750 251,033 +0.01(+15.38%)
Jul 15, 2024 0.0750 0.0750 0.0650 0.0650 91,845 -0.01(-13.33%)
Jul 12, 2024 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 11, 2024 0.0750 0.0750 0.0750 0.0750 395,687 +0.00(+0.00%)
Jul 10, 2024 0.0800 0.0850 0.0750 0.0750 132,616 +0.00(+0.00%)
Jul 09, 2024 0.0750 0.0750 0.0750 0.0750 16,750 +0.00(+0.00%)
Jul 08, 2024 0.0800 0.0800 0.0750 0.0750 47,043 -0.01(-6.25%)
Jul 05, 2024 0.0800 0.0800 0.0800 0.0800 43,500 +0.01(+6.67%)
Jul 04, 2024 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Jul 03, 2024 0.0700 0.0750 0.0700 0.0750 133,412 +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.