Skip to main content

Red White & Bloom Brands Inc (CSE: RWB )

0.0750 UNCHANGED
Official Closing Price Updated: 3:34 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.0750 0.0750 0.0650 0.0750 89,500 +0.00(+0.00%)
May 28, 2024 0.0750 0.0750 0.0750 0.0750 228,000 +0.00(+0.00%)
May 27, 2024 0.0750 0.0750 0.0750 0.0750 14,300 +0.00(+0.00%)
May 24, 2024 0.0750 0.0750 0.0750 0.0750 171,187 +0.00(+7.14%)
May 23, 2024 0.0700 0.0750 0.0700 0.0700 201,200 +0.00(+0.00%)
May 22, 2024 0.0750 0.0800 0.0700 0.0700 21,500 +0.00(+0.00%)
May 21, 2024 0.0700 0.0700 0.0700 0.0700 38,451 -0.01(-12.50%)
May 17, 2024 0.0800 0 +0.01(+6.67%)
May 16, 2024 0.0800 0.0800 0.0750 0.0750 395,773 -0.01(-6.25%)
May 15, 2024 0.0750 0.0800 0.0750 0.0800 6,690 +0.00(+0.00%)
May 14, 2024 0.0800 0.0800 0.0800 0.0800 60,096 +0.00(+0.00%)
May 13, 2024 0.0750 0.0800 0.0750 0.0800 110,661 +0.01(+14.29%)
May 10, 2024 0.0700 0.0700 0.0700 0.0700 266,000 +0.00(+0.00%)
May 09, 2024 0.0750 0.0750 0.0700 0.0700 5,300 +0.00(+0.00%)
May 08, 2024 0.0700 0.0750 0.0700 0.0700 31,050 +0.01(+7.69%)
May 07, 2024 0.0650 0.0750 0.0650 0.0650 27,331 -0.01(-7.14%)
May 06, 2024 0.0650 0.0700 0.0650 0.0700 125,355 -0.00(-6.67%)
May 03, 2024 0.0750 0.0750 0.0700 0.0750 224,467 -0.01(-6.25%)
May 02, 2024 0.0750 0.0800 0.0650 0.0800 84,333 +0.01(+6.67%)
May 01, 2024 0.0750 0.0850 0.0700 0.0750 274,634 -0.01(-6.25%)
Apr 30, 2024 0.0700 0.0950 0.0500 0.0800 1,111,413 +0.03(+60.00%)
Apr 26, 2024 0.0500 14 -0.02(-33.33%)
Apr 25, 2024 0.0600 0.0750 0.0600 0.0750 314,825 +0.02(+36.36%)
Apr 24, 2024 0.0600 0.0600 0.0550 0.0550 18,016 +0.00(+0.00%)
Apr 23, 2024 0.0500 0.0550 0.0500 0.0550 45,000 +0.00(+10.00%)
Apr 22, 2024 0.0500 0.0500 0.0500 0.0500 53,126 -0.01(-16.67%)
Apr 19, 2024 0.0600 0.0600 0.0450 0.0600 38,154 +0.00(+9.09%)
Apr 18, 2024 0.0450 0.0550 0.0450 0.0550 58,000 +0.00(+10.00%)
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 27,018 -0.00(-9.09%)
Apr 16, 2024 0.0500 0.0550 0.0500 0.0550 92,548 +0.00(+0.00%)
Apr 15, 2024 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 69,080 -0.01(-7.69%)
Apr 11, 2024 0.0650 0.0650 0.0600 0.0650 15,000 +0.01(+18.18%)
Apr 10, 2024 0.0600 0.0600 0.0550 0.0550 54,355 -0.00(-8.33%)
Apr 09, 2024 0.0550 0.0600 0.0550 0.0600 9,000 +0.00(+0.00%)
Apr 08, 2024 0.0500 0.0600 0.0500 0.0600 5,000 +0.00(+0.00%)
Apr 05, 2024 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Apr 04, 2024 0.0550 0.0600 0.0500 0.0600 137,320 +0.00(+0.00%)
Apr 02, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Mar 28, 2024 0.0600 900 +0.00(+0.00%)
Mar 26, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Mar 25, 2024 0.0600 0.0600 0.0600 0.0600 3,054 +0.00(+0.00%)
Mar 22, 2024 0.0600 0.0600 0.0600 0.0600 94,110 +0.01(+20.00%)
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 15,463 +0.00(+0.00%)
Mar 19, 2024 0.0500 0.0500 347 -0.00(-9.09%)
Mar 18, 2024 0.0550 0.0550 0.0550 0.0550 13,750 -0.00(-8.33%)
Mar 15, 2024 0.0600 0.0600 0.0600 0.0600 201,500 +0.00(+9.09%)
Mar 14, 2024 0.0550 0.0550 0.0550 0.0550 45,700 +0.00(+10.00%)
Mar 13, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 12, 2024 0.0500 0.0550 0.0500 0.0500 47,555 +0.00(+0.00%)
Mar 08, 2024 0.0500 0 +0.00(+0.00%)
Mar 05, 2024 0.0500 0.0500 0 -0.00(-9.09%)
Mar 04, 2024 0.0550 0.0550 0.0550 0.0550 88,131 -0.00(-8.33%)
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.