Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Red White & Bloom Brands Inc (CSE: RWB ) 0.0750 -0.0050 (-6.25%) Streaming Delayed Price Updated: 10:11 AM EDT, Aug 30, 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 (%) Aug 29, 2024 0.0750 0.0800 0.0700 0.0800 115,650 +0.01(+14.29%) Aug 28, 2024 0.0750 0.0800 0.0700 0.0700 508,899 -0.00(-6.67%) Aug 27, 2024 0.0750 0.0750 0.0750 0.0750 61,512 -0.01(-11.76%) Aug 26, 2024 0.0800 0.0850 0.0800 0.0850 109,000 +0.01(+13.33%) Aug 23, 2024 0.0750 0.0750 0.0750 0.0750 112,384 +0.00(+0.00%) Aug 22, 2024 0.0750 0.0750 0.0750 0.0750 56,001 -0.01(-6.25%) Aug 21, 2024 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+6.67%) Aug 20, 2024 0.0750 0.0750 0.0750 0.0750 15,400 +0.00(+0.00%) Aug 19, 2024 0.0750 0.0750 0.0750 0.0750 187,000 +0.00(+0.00%) Aug 16, 2024 0.0700 0.0750 0.0700 0.0750 17,700 +0.00(+7.14%) Aug 15, 2024 0.0700 0.0750 0.0700 0.0700 23,490 +0.00(+0.00%) Aug 14, 2024 0.0750 0.0750 0.0700 0.0700 31,150 -0.01(-12.50%) Aug 13, 2024 0.0800 0.0800 0.0800 0.0800 17,600 +0.01(+6.67%) Aug 12, 2024 0.0650 0.0750 0.0650 0.0750 8,551 +0.00(+7.14%) Aug 09, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%) Aug 08, 2024 0.0700 0.0800 0.0700 0.0700 581,742 +0.00(+0.00%) Aug 07, 2024 0.0700 0.0700 0.0700 0.0700 59,150 +0.00(+0.00%) Aug 06, 2024 0.0650 0.0700 0.0650 0.0700 151,800 +0.00(+0.00%) Aug 02, 2024 0.0700 0 +0.00(+0.00%) Aug 01, 2024 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%) Jul 31, 2024 0.0750 0.0750 0.0700 0.0700 92,559 +0.00(+0.00%) Jul 30, 2024 0.0650 0.0750 0.0650 0.0700 40,450 +0.00(+0.00%) Jul 29, 2024 0.0700 0.0700 0.0700 0.0700 29,818 -0.00(-6.67%) Jul 26, 2024 0.0750 0.0750 0.0700 0.0750 209,000 +0.00(+0.00%) Jul 25, 2024 0.0750 0.0800 0.0750 0.0750 152,500 -0.01(-6.25%) Jul 24, 2024 0.0750 0.0800 0.0750 0.0800 15,500 +0.01(+6.67%) Jul 23, 2024 0.0750 0.0750 0.0750 0.0750 174,000 +0.00(+0.00%) Jul 22, 2024 0.0750 0.0750 0.0750 0.0750 100,000 -0.01(-6.25%) Jul 19, 2024 0.0750 0.0800 0.0750 0.0800 17,450 +0.01(+6.67%) Jul 18, 2024 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-11.76%) Jul 17, 2024 0.0700 0.0850 0.0700 0.0850 180,550 +0.01(+13.33%) Jul 16, 2024 0.0650 0.0750 0.0650 0.0750 251,033 +0.01(+15.38%) Jul 15, 2024 0.0750 0.0750 0.0650 0.0650 91,845 -0.01(-13.33%) Jul 12, 2024 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%) Jul 11, 2024 0.0750 0.0750 0.0750 0.0750 395,687 +0.00(+0.00%) Jul 10, 2024 0.0800 0.0850 0.0750 0.0750 132,616 +0.00(+0.00%) Jul 09, 2024 0.0750 0.0750 0.0750 0.0750 16,750 +0.00(+0.00%) Jul 08, 2024 0.0800 0.0800 0.0750 0.0750 47,043 -0.01(-6.25%) Jul 05, 2024 0.0800 0.0800 0.0800 0.0800 43,500 +0.01(+6.67%) Jul 04, 2024 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%) Jul 03, 2024 0.0700 0.0750 0.0700 0.0750 133,412 +0.00(+0.00%) Jul 02, 2024 0.0700 0.0750 0.0700 0.0750 9,550 -0.01(-11.76%) Jun 26, 2024 0.0850 0 +0.01(+6.25%) Jun 25, 2024 0.0800 0.0800 0.0800 0.0800 126,000 +0.00(+0.00%) Jun 24, 2024 0.0700 0.0850 0.0700 0.0800 160,095 +0.00(+0.00%) Jun 20, 2024 0.0800 0.0800 0 -0.01(-5.88%) Jun 19, 2024 0.0800 0.0850 0.0800 0.0850 101,301 +0.01(+6.25%) Jun 18, 2024 0.0800 0.0800 0.0700 0.0800 235,680 +0.00(+0.00%) Jun 17, 2024 0.0700 0.0800 0.0700 0.0800 130,103 +0.01(+6.67%) Jun 14, 2024 0.0750 0.0750 0.0750 0.0750 8,222 +0.00(+0.00%) Jun 13, 2024 0.0800 0.0800 0.0750 0.0750 247,000 -0.01(-6.25%) Jun 12, 2024 0.0800 0.0800 0.0800 0.0800 59,506 -0.01(-5.88%) Jun 11, 2024 0.0850 0.0850 0.0800 0.0850 19,000 +0.01(+6.25%) Jun 10, 2024 0.0800 0.0800 0.0800 0.0800 5,165 +0.00(+0.00%) Jun 07, 2024 0.0800 0.0800 0.0800 0.0800 88,041 +0.00(+0.00%) Jun 06, 2024 0.0850 0.0850 0.0800 0.0800 47,250 -0.01(-5.88%) Jun 05, 2024 0.0800 0.0850 0.0750 0.0850 175,532 +0.01(+6.25%) Jun 04, 2024 0.0800 0.0800 0.0800 0.0800 116,988 +0.01(+6.67%) 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.