Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red White & Bloom Brands Inc (OP: RWBYF )

0.0279 UNCHANGED
Last Price Updated: 1:24 PM EST, Nov 6, 2023 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 (%)
May 28, 2021 1.188 1.210 1.030 1.030 1,130,991 -0.10(-8.85%)
May 27, 2021 1.050 1.150 1.000 1.130 519,842 +0.19(+19.69%)
May 26, 2021 1.020 1.020 0.9075 0.9441 277,143 +0.02(+2.62%)
May 25, 2021 0.9300 0.9779 0.9200 0.9200 280,763 -0.02(-2.13%)
May 24, 2021 0.9550 1.000 0.9050 0.9400 142,500 +0.03(+3.30%)
May 21, 2021 0.8900 0.9228 0.8900 0.9100 347,816 +0.02(+2.08%)
May 20, 2021 0.9400 0.9400 0.8890 0.8915 219,344 -0.02(-2.35%)
May 19, 2021 0.9000 0.9600 0.8613 0.9130 445,670 -0.00(-0.08%)
May 18, 2021 0.9620 0.9700 0.8594 0.9137 678,548 -0.05(-4.82%)
May 17, 2021 0.9400 0.9800 0.9400 0.9600 340,143 +0.00(+0.00%)
May 14, 2021 0.9700 0.9912 0.9411 0.9600 456,661 -0.01(-1.03%)
May 13, 2021 0.9470 1.020 0.9100 0.9700 521,436 -0.03(-3.00%)
May 12, 2021 1.030 1.081 0.9826 1.000 467,385 -0.02(-2.44%)
May 11, 2021 1.010 1.230 1.010 1.025 321,467 -0.02(-1.44%)
May 10, 2021 1.050 1.080 1.020 1.040 420,445 -0.01(-0.95%)
May 07, 2021 1.060 1.080 1.040 1.050 321,247 -0.01(-0.94%)
May 06, 2021 1.080 1.080 1.030 1.060 263,712 +0.00(+0.00%)
May 05, 2021 0.9090 1.100 0.9090 1.060 388,908 +0.00(+0.00%)
May 04, 2021 1.000 1.100 0.9700 1.060 699,481 +0.00(+0.06%)
May 03, 2021 1.030 1.120 0.9470 1.059 1,585,414 -0.09(-7.88%)
Apr 30, 2021 1.180 1.200 1.140 1.150 283,000 -0.03(-2.54%)
Apr 29, 2021 1.180 1.180 1.120 1.180 218,799 +0.02(+1.72%)
Apr 28, 2021 1.250 1.262 1.097 1.160 925,910 -0.04(-3.21%)
Apr 27, 2021 1.234 1.270 1.160 1.198 531,381 -0.04(-3.31%)
Apr 26, 2021 1.250 1.260 1.210 1.240 595,241 -0.01(-0.44%)
Apr 23, 2021 1.150 1.250 1.120 1.245 642,100 +0.13(+11.91%)
Apr 22, 2021 1.110 1.170 1.110 1.113 357,626 -0.03(-2.41%)
Apr 21, 2021 1.100 1.175 1.100 1.140 241,644 -0.01(-0.61%)
Apr 20, 2021 1.200 1.260 1.110 1.147 338,923 -0.04(-3.61%)
Apr 19, 2021 1.260 1.260 1.140 1.190 314,943 +0.01(+0.85%)
Apr 16, 2021 1.200 1.210 1.130 1.180 518,700 +0.00(+0.00%)
Apr 15, 2021 1.190 1.190 1.150 1.180 336,802 +0.02(+1.72%)
Apr 14, 2021 1.110 1.180 1.100 1.160 446,493 +0.05(+4.50%)
Apr 13, 2021 1.150 1.218 1.100 1.110 360,919 -0.04(-3.48%)
Apr 12, 2021 1.160 1.230 1.120 1.150 263,891 -0.01(-0.86%)
Apr 09, 2021 1.240 1.240 1.140 1.160 277,500 -0.05(-4.13%)
Apr 08, 2021 1.240 1.240 1.185 1.210 354,137 +0.02(+1.68%)
Apr 07, 2021 1.240 1.240 1.160 1.190 173,472 -0.02(-1.65%)
Apr 06, 2021 1.270 1.270 1.190 1.210 354,842 -0.04(-3.20%)
Apr 05, 2021 1.260 1.260 1.180 1.250 334,665 +0.07(+5.93%)
Apr 01, 2021 1.170 1.220 1.160 1.180 333,500 +0.03(+2.61%)
Mar 31, 2021 1.040 1.170 1.040 1.150 300,871 +0.07(+6.48%)
Mar 30, 2021 1.160 1.160 1.030 1.080 324,227 -0.02(-1.82%)
Mar 29, 2021 1.150 1.167 1.080 1.100 200,961 -0.05(-4.31%)
Mar 26, 2021 1.130 1.200 1.110 1.149 225,000 +0.05(+4.50%)
Mar 25, 2021 1.150 1.178 1.060 1.100 529,694 -0.05(-4.35%)
Mar 24, 2021 1.240 1.240 1.150 1.150 338,306 -0.01(-0.86%)
Mar 23, 2021 1.230 1.250 1.150 1.160 513,770 -0.07(-5.69%)
Mar 22, 2021 1.180 1.270 1.180 1.230 247,070 -0.02(-1.60%)
Mar 19, 2021 1.270 1.270 1.190 1.250 242,100 +0.01(+0.81%)
Mar 18, 2021 1.300 1.300 1.220 1.240 631,556 +0.01(+1.22%)
Mar 17, 2021 1.290 1.290 1.180 1.225 554,999 -0.01(-1.21%)
Mar 16, 2021 1.290 1.300 1.210 1.240 599,708 -0.05(-3.88%)
Mar 15, 2021 1.250 1.290 1.250 1.290 434,361 +0.03(+2.77%)
Mar 12, 2021 1.230 1.260 1.200 1.255 305,400 +0.03(+2.52%)
Mar 11, 2021 1.250 1.260 1.200 1.224 371,670 -0.02(-1.26%)
Mar 10, 2021 1.230 1.270 1.190 1.240 654,333 +0.05(+4.20%)
Mar 09, 2021 1.280 1.280 1.150 1.190 368,491 +0.01(+0.85%)
Mar 08, 2021 1.300 1.300 1.150 1.180 513,514 -0.04(-3.28%)
Mar 05, 2021 1.220 1.220 1.010 1.220 1,230,900 +0.03(+2.52%)
Mar 04, 2021 1.250 1.300 1.130 1.190 901,636 -0.06(-4.43%)
Mar 03, 2021 1.300 1.325 1.230 1.245 627,687 -0.05(-4.22%)
Mar 02, 2021 1.340 1.351 1.265 1.300 382,822 -0.00(-0.34%)
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.