Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red White & Bloom Brands Inc (CSE: RWB )

0.0750 -0.0050 (-6.25%)
Official Closing Price Updated: 3:36 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 1.700 1.720 1.610 1.650 369,173 +0.04(+2.48%)
Feb 26, 2021 1.620 1.660 1.480 1.610 843,100 -0.01(-0.62%)
Feb 25, 2021 1.740 1.830 1.530 1.620 981,865 +0.02(+1.25%)
Feb 24, 2021 1.550 1.600 1.450 1.600 560,179 +0.09(+5.96%)
Feb 23, 2021 1.670 1.670 1.320 1.510 867,965 -0.19(-11.18%)
Feb 22, 2021 1.750 1.790 1.620 1.700 411,748 -0.05(-2.86%)
Feb 19, 2021 1.770 1.800 1.740 1.750 458,000 +0.03(+1.74%)
Feb 18, 2021 1.690 1.730 1.560 1.720 858,016 +0.03(+1.78%)
Feb 17, 2021 1.740 1.770 1.630 1.690 296,330 -0.05(-2.87%)
Feb 16, 2021 1.690 1.820 1.690 1.740 588,762 +0.04(+2.35%)
Feb 12, 2021 1.700 1.700 1.700 0 -0.13(-7.10%)
Feb 11, 2021 1.970 2.000 1.680 1.830 1,905,021 -0.14(-7.11%)
Feb 10, 2021 1.840 1.970 1.830 1.970 2,222,853 +0.12(+6.49%)
Feb 09, 2021 1.780 1.950 1.650 1.850 2,163,896 +0.08(+4.52%)
Feb 08, 2021 1.500 1.840 1.500 1.770 3,291,705 +0.27(+18.00%)
Feb 05, 2021 1.400 1.500 1.400 1.500 2,766,500 +0.10(+7.14%)
Feb 04, 2021 1.300 1.400 1.290 1.400 1,536,331 +0.11(+8.53%)
Feb 03, 2021 1.250 1.350 1.250 1.290 1,073,556 +0.08(+6.61%)
Feb 02, 2021 1.210 1.410 1.160 1.210 1,398,949 +0.02(+1.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.