Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Red White & Bloom Brands Inc
(CSE:
RWB
)
0.0750
UNCHANGED
Streaming Delayed Price
Updated: 3:34 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2021
1.300
1.340
1.180
1.180
178,434
-0.07(-5.60%)
May 28, 2021
1.450
1.470
1.240
1.250
524,706
-0.12(-8.76%)
May 27, 2021
1.240
1.390
1.210
1.370
354,502
+0.22(+19.13%)
May 26, 2021
1.250
1.250
1.100
1.150
361,459
+0.05(+4.55%)
May 25, 2021
1.110
1.180
1.100
1.100
289,708
+0.01(+0.92%)
May 21, 2021
1.090
1.090
1.090
0
+0.01(+0.93%)
May 20, 2021
1.130
1.130
1.070
1.080
278,428
-0.03(-2.70%)
May 19, 2021
1.090
1.170
1.040
1.110
792,786
+0.02(+1.83%)
May 18, 2021
1.190
1.190
1.040
1.090
718,301
-0.08(-6.84%)
May 17, 2021
1.180
1.190
1.140
1.170
261,359
+0.00(+0.00%)
May 14, 2021
1.190
1.190
1.150
1.170
186,987
-0.02(-1.68%)
May 13, 2021
1.210
1.230
1.100
1.190
521,642
-0.02(-1.65%)
May 12, 2021
1.240
1.240
1.190
1.210
183,786
-0.01(-0.82%)
May 11, 2021
1.250
1.270
1.220
1.220
263,273
-0.03(-2.40%)
May 10, 2021
1.370
1.370
1.240
1.250
184,022
-0.02(-1.57%)
May 07, 2021
1.260
1.300
1.260
1.270
107,091
+0.01(+0.79%)
May 06, 2021
1.310
1.330
1.250
1.260
211,857
-0.04(-3.08%)
May 05, 2021
1.300
1.350
1.280
1.300
199,272
+0.00(+0.00%)
May 04, 2021
1.300
1.350
1.230
1.300
479,996
+0.00(+0.00%)
May 03, 2021
1.390
1.390
1.160
1.300
1,260,524
-0.12(-8.45%)
Apr 30, 2021
1.400
1.450
1.400
1.420
138,900
-0.04(-2.74%)
Apr 29, 2021
1.420
1.460
1.380
1.460
131,744
+0.04(+2.82%)
Apr 28, 2021
1.490
1.490
1.350
1.420
1,522,218
-0.05(-3.40%)
Apr 27, 2021
1.530
1.570
1.440
1.470
417,936
-0.06(-3.92%)
Apr 26, 2021
1.540
1.550
1.500
1.530
384,301
-0.03(-1.92%)
Apr 23, 2021
1.400
1.560
1.390
1.560
966,600
+0.14(+9.86%)
Apr 22, 2021
1.420
1.440
1.380
1.420
426,191
+0.00(+0.00%)
Apr 21, 2021
1.460
1.470
1.410
1.420
229,444
-0.03(-2.07%)
Apr 20, 2021
1.500
1.500
1.400
1.450
288,761
-0.03(-2.03%)
Apr 19, 2021
1.480
1.490
1.430
1.480
241,214
+0.00(+0.00%)
Apr 16, 2021
1.470
1.500
1.410
1.480
216,300
-0.01(-0.67%)
Apr 15, 2021
1.400
1.490
1.400
1.490
161,009
+0.02(+1.36%)
Apr 14, 2021
1.350
1.470
1.350
1.470
358,126
+0.09(+6.52%)
Apr 13, 2021
1.450
1.450
1.370
1.380
211,645
-0.06(-4.17%)
Apr 12, 2021
1.490
1.490
1.400
1.440
149,015
-0.01(-0.69%)
Apr 09, 2021
1.480
1.490
1.400
1.450
301,400
-0.05(-3.33%)
Apr 08, 2021
1.520
1.530
1.495
1.500
230,263
+0.04(+2.74%)
Apr 07, 2021
1.500
1.540
1.460
1.460
200,407
-0.06(-3.95%)
Apr 06, 2021
1.580
1.580
1.500
1.520
262,400
-0.06(-3.80%)
Apr 05, 2021
1.490
1.580
1.490
1.580
264,305
+0.10(+6.76%)
Apr 01, 2021
1.480
1.480
1.480
0
+0.05(+3.50%)
Mar 31, 2021
1.400
1.470
1.380
1.430
211,931
+0.06(+4.38%)
Mar 30, 2021
1.390
1.400
1.300
1.370
167,407
-0.02(-1.44%)
Mar 29, 2021
1.460
1.460
1.370
1.390
148,897
-0.05(-3.47%)
Mar 26, 2021
1.400
1.500
1.400
1.440
128,600
+0.04(+2.86%)
Mar 25, 2021
1.450
1.450
1.340
1.400
383,970
-0.04(-2.78%)
Mar 24, 2021
1.500
1.500
1.440
1.440
193,804
+0.00(+0.00%)
Mar 23, 2021
1.520
1.550
1.440
1.440
390,102
-0.09(-5.88%)
Mar 22, 2021
1.550
1.580
1.510
1.530
166,193
-0.02(-1.29%)
Mar 19, 2021
1.500
1.560
1.500
1.550
181,400
+0.00(+0.00%)
Mar 18, 2021
1.540
1.580
1.520
1.550
534,994
+0.04(+2.65%)
Mar 17, 2021
1.510
1.550
1.470
1.510
272,341
-0.05(-3.21%)
Mar 16, 2021
1.600
1.610
1.500
1.560
369,058
-0.04(-2.50%)
Mar 15, 2021
1.580
1.600
1.560
1.600
512,843
+0.04(+2.56%)
Mar 12, 2021
1.520
1.570
1.500
1.560
360,400
+0.04(+2.63%)
Mar 11, 2021
1.520
1.570
1.510
1.520
231,578
-0.03(-1.94%)
Mar 10, 2021
1.460
1.590
1.460
1.550
350,978
+0.06(+4.03%)
Mar 09, 2021
1.520
1.570
1.470
1.490
315,386
+0.02(+1.36%)
Mar 08, 2021
1.610
1.620
1.450
1.470
262,250
-0.07(-4.55%)
Mar 05, 2021
1.510
1.540
1.270
1.540
1,144,700
+0.03(+1.99%)
Mar 04, 2021
1.550
1.580
1.430
1.510
945,741
-0.09(-5.63%)
Mar 03, 2021
1.610
1.670
1.550
1.600
271,744
-0.06(-3.61%)
Mar 02, 2021
1.680
1.680
1.600
1.660
348,934
+0.01(+0.61%)
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
.