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 (%)
Sep 30, 2021 0.7329 0.7329 0.7000 0.7101 93,100 -0.00(-0.42%)
Sep 29, 2021 0.7378 0.7378 0.6968 0.7131 173,028 -0.00(-0.27%)
Sep 28, 2021 0.7200 0.7300 0.7089 0.7150 107,328 -0.01(-0.69%)
Sep 27, 2021 0.7400 0.7400 0.7075 0.7200 105,208 -0.02(-2.70%)
Sep 24, 2021 0.6840 0.7497 0.6840 0.7400 125,738 -0.01(-1.33%)
Sep 23, 2021 0.7500 0.7538 0.7103 0.7500 84,818 +0.01(+0.70%)
Sep 22, 2021 0.7386 0.7500 0.7201 0.7448 118,156 +0.01(+1.36%)
Sep 21, 2021 0.7104 0.7375 0.7001 0.7348 195,310 +0.02(+2.91%)
Sep 20, 2021 0.7100 0.7486 0.7096 0.7140 157,297 -0.02(-2.86%)
Sep 17, 2021 0.7308 0.7909 0.7308 0.7350 137,894 -0.01(-1.97%)
Sep 16, 2021 0.8020 0.8020 0.7100 0.7498 85,570 +0.03(+3.51%)
Sep 15, 2021 0.6936 0.7574 0.6936 0.7244 102,984 +0.02(+2.75%)
Sep 14, 2021 0.7800 0.7800 0.6990 0.7050 72,165 -0.07(-9.02%)
Sep 13, 2021 0.8000 0.8360 0.7697 0.7749 77,389 -0.03(-3.14%)
Sep 10, 2021 0.6998 0.8499 0.6998 0.8000 158,858 +0.01(+0.72%)
Sep 09, 2021 0.8000 0.8395 0.7881 0.7943 114,907 +0.00(+0.14%)
Sep 08, 2021 0.7357 0.8500 0.7357 0.7932 297,573 -0.02(-2.30%)
Sep 07, 2021 0.8200 0.8700 0.7800 0.8119 509,637 +0.04(+4.83%)
Sep 03, 2021 0.6500 0.7746 0.6500 0.7745 557,135 +0.10(+14.40%)
Sep 02, 2021 0.7230 0.7230 0.6650 0.6770 214,063 -0.01(-0.75%)
Sep 01, 2021 0.6636 0.7250 0.6636 0.6821 199,149 -0.04(-5.26%)
Aug 31, 2021 0.7500 0.7500 0.7000 0.7200 299,718 -0.05(-7.08%)
Aug 30, 2021 0.9030 0.9030 0.7500 0.7749 285,931 -0.06(-6.78%)
Aug 27, 2021 0.8660 0.8660 0.8043 0.8313 119,780 -0.01(-0.80%)
Aug 26, 2021 0.7200 0.8900 0.7200 0.8380 311,698 +0.05(+6.08%)
Aug 25, 2021 0.6750 0.8100 0.6750 0.7900 159,019 +0.08(+10.63%)
Aug 24, 2021 0.6960 0.7300 0.6571 0.7141 96,302 +0.02(+2.84%)
Aug 23, 2021 0.6500 0.7422 0.6500 0.6944 92,009 +0.01(+1.22%)
Aug 20, 2021 0.6500 0.7250 0.6500 0.6860 174,721 -0.01(-0.97%)
Aug 19, 2021 0.6800 0.7440 0.6800 0.6927 219,400 -0.00(-0.67%)
Aug 18, 2021 0.6501 0.7441 0.6501 0.6974 168,990 -0.01(-0.81%)
Aug 17, 2021 0.6961 0.7031 0.6790 0.7031 199,678 -0.02(-2.90%)
Aug 16, 2021 0.6980 0.7600 0.6980 0.7241 276,248 -0.03(-3.93%)
Aug 13, 2021 0.7230 0.7839 0.7230 0.7537 227,320 -0.01(-0.83%)
Aug 12, 2021 0.7940 0.7940 0.7400 0.7600 253,804 -0.01(-1.30%)
Aug 11, 2021 0.7788 0.7862 0.7277 0.7700 143,147 -0.01(-0.84%)
Aug 10, 2021 0.6961 0.7800 0.6961 0.7765 117,484 +0.02(+2.63%)
Aug 09, 2021 0.8100 0.8100 0.7500 0.7566 162,900 -0.01(-1.74%)
Aug 06, 2021 0.8440 0.8440 0.7489 0.7700 260,808 +0.01(+1.50%)
Aug 05, 2021 0.7937 0.8192 0.7511 0.7586 271,979 -0.02(-2.74%)
Aug 04, 2021 0.7922 0.8086 0.7500 0.7800 318,905 -0.01(-0.80%)
Aug 03, 2021 0.8680 0.8680 0.7800 0.7863 259,299 -0.08(-8.75%)
Aug 02, 2021 0.8400 0.8999 0.8000 0.8617 108,432 +0.03(+3.33%)
Jul 30, 2021 0.8458 0.8683 0.7670 0.8339 572,966 -0.00(-0.07%)
Jul 29, 2021 0.9320 0.9320 0.8300 0.8345 127,578 -0.02(-2.77%)
Jul 28, 2021 0.9313 0.9313 0.8381 0.8583 236,601 -0.06(-6.20%)
Jul 27, 2021 0.9590 0.9590 0.8156 0.9150 380,468 +0.00(+0.31%)
Jul 26, 2021 0.9000 0.9934 0.8875 0.9122 191,077 -0.06(-6.50%)
Jul 23, 2021 0.9990 1.000 0.9310 0.9756 280,957 -0.00(-0.45%)
Jul 22, 2021 0.8580 1.010 0.8580 0.9800 269,682 +0.06(+6.52%)
Jul 21, 2021 0.8360 0.9201 0.8360 0.9200 99,578 +0.01(+1.10%)
Jul 20, 2021 0.9087 0.9100 0.8800 0.9100 181,454 +0.01(+1.11%)
Jul 19, 2021 0.9200 0.9520 0.8606 0.9000 196,822 -0.04(-4.53%)
Jul 16, 2021 0.8530 0.9427 0.8530 0.9427 215,721 +0.01(+1.37%)
Jul 15, 2021 0.9250 0.9975 0.9000 0.9300 196,963 -0.02(-2.47%)
Jul 14, 2021 1.010 1.010 0.9300 0.9536 131,569 -0.02(-2.09%)
Jul 13, 2021 0.9950 1.000 0.9500 0.9740 446,598 -0.02(-1.62%)
Jul 12, 2021 1.010 1.010 0.9151 0.9900 365,865 +0.07(+8.01%)
Jul 09, 2021 0.9890 0.9890 0.9000 0.9166 122,802 +0.01(+1.46%)
Jul 08, 2021 0.8500 0.9143 0.8500 0.9034 146,252 +0.01(+0.81%)
Jul 07, 2021 0.8420 0.9095 0.8420 0.8961 225,757 +0.01(+1.24%)
Jul 06, 2021 0.8900 0.9417 0.8800 0.8851 285,877 -0.02(-2.74%)
Jul 02, 2021 0.9100 0.9340 0.8770 0.9100 94,267 +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.