ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Red White & Bloom Brands Inc (CSE:RWB)

0.0150 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Mar 11, 2026 0.0150 0.0150 0.0150 0.0150 112,000 +0.00(+0.00%)
Mar 09, 2026 0.0150 0.0150 500 +0.00(+50.00%)
Mar 06, 2026 0.0100 0.0100 0.0100 0.0100 39,533 -0.00(-33.33%)
Mar 05, 2026 0.0150 0.0150 0.0100 0.0150 484,700 +0.00(+0.00%)
Mar 04, 2026 0.0150 0.0150 0.0150 0.0150 197,000 +0.00(+0.00%)
Mar 03, 2026 0.0150 0.0150 0.0150 0.0150 252,000 +0.00(+0.00%)
Mar 02, 2026 0.0100 0.0150 0.0100 0.0150 825,667 +0.00(+50.00%)
Feb 27, 2026 0.0150 0.0150 0.0100 0.0100 46,000 -0.00(-33.33%)
Feb 26, 2026 0.0150 0.0150 0.0100 0.0150 2,087,683 -0.01(-25.00%)
Feb 24, 2026 0.0200 0.0200 700 +0.00(+0.00%)
Feb 23, 2026 0.0200 0.0200 0.0200 0.0200 169,000 +0.00(+0.00%)
Feb 20, 2026 0.0200 0.0200 0.0200 0.0200 13,085 +0.00(+0.00%)
Feb 19, 2026 0.0200 0.0200 0.0150 0.0200 442,300 +0.00(+0.00%)
Feb 18, 2026 0.0200 0.0250 0.0200 0.0200 38,655 +0.00(+0.00%)
Feb 17, 2026 0.0200 0.0200 0.0200 0.0200 700,300 -0.01(-20.00%)
Feb 13, 2026 0.0250 0 +0.01(+25.00%)
Feb 11, 2026 0.0200 0.0200 0 +0.00(+0.00%)
Feb 10, 2026 0.0250 0.0250 0.0200 0.0200 69,000 -0.01(-20.00%)
Feb 09, 2026 0.0250 0.0250 0.0250 0.0250 423,031 +0.00(+0.00%)
Feb 06, 2026 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Feb 05, 2026 0.0250 0.0250 0.0250 0.0250 250,200 +0.00(+0.00%)
Feb 04, 2026 0.0250 0.0250 0.0250 0.0250 158,000 +0.00(+0.00%)
Feb 03, 2026 0.0250 0.0250 0.0250 0.0250 71,000 +0.00(+0.00%)
Feb 02, 2026 0.0200 0.0250 0.0200 0.0250 319,500 +0.00(+0.00%)
Jan 30, 2026 0.0250 0.0250 0.0250 0.0250 136,375 +0.00(+0.00%)
Jan 29, 2026 0.0250 0.0250 0.0250 0.0250 225,012 +0.00(+0.00%)
Jan 28, 2026 0.0300 0.0300 0.0250 0.0250 360,000 -0.00(-16.67%)
Jan 26, 2026 0.0300 0.0300 0 +0.00(+0.00%)
Jan 23, 2026 0.0300 0.0300 0.0300 0.0300 128,000 +0.00(+0.00%)
Jan 22, 2026 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+0.00%)
Jan 20, 2026 0.0300 0.0300 0 +0.00(+0.00%)
Jan 19, 2026 0.0300 0.0300 0.0300 0.0300 9,400 +0.00(+0.00%)
Jan 16, 2026 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+20.00%)
Jan 15, 2026 0.0300 0.0300 0.0250 0.0250 479,305 -0.00(-16.67%)
Jan 14, 2026 0.0300 0.0300 0.0300 0.0300 106,000 -0.01(-14.29%)
Jan 13, 2026 0.0350 0.0350 0.0350 0.0350 22,100 +0.00(+0.00%)
Jan 12, 2026 0.0350 0.0350 0.0350 0.0350 5,020 +0.01(+16.67%)
Jan 09, 2026 0.0300 0.0350 0.0300 0.0300 29,050 -0.01(-14.29%)
Jan 08, 2026 0.0350 0.0400 0.0350 0.0350 39,963 -0.00(-12.50%)
Jan 07, 2026 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 06, 2026 0.0400 0.0400 0.0400 0.0400 2,120 +0.00(+14.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.