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 (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 (%)
Aug 31, 2023 0.0245 0.0282 0.0245 0.0282 16,265 +0.03(+14000.00%)
Aug 30, 2023 0.0313 0.0313 0.0002 0.0002 27,132 -0.03(-99.39%)
Aug 29, 2023 0.0200 0.0349 0.0150 0.0329 9,702 +0.00(+3.46%)
Aug 28, 2023 0.0348 0.0348 0.0318 0.0318 11,655 +0.02(+218.00%)
Aug 25, 2023 0.0100 0.0100 0.0100 0.0100 220 -0.02(-69.79%)
Aug 24, 2023 0.0349 0.0349 0.0318 0.0331 21,000 +0.02(+231.00%)
Aug 23, 2023 0.0349 0.0349 0.0100 0.0100 596 -0.02(-63.77%)
Aug 22, 2023 0.0282 0.0282 0.0200 0.0276 9,000 +0.02(+452.00%)
Aug 21, 2023 0.0500 0.0500 0.0002 0.0050 25,924 -0.03(-87.28%)
Aug 18, 2023 0.0393 0.0393 0.0393 0.0393 2,000 -0.00(-0.25%)
Aug 17, 2023 0.0400 0.0400 0.0394 0.0394 18,955 -0.00(-1.50%)
Aug 16, 2023 0.0200 0.0500 0.0200 0.0400 64,098 +0.03(+300.00%)
Aug 15, 2023 0.0100 0.0100 0.0100 0.0100 500 +0.01(+4900.00%)
Aug 14, 2023 0.0002 0.0443 0.0002 0.0002 1,412 -0.04(-99.54%)
Aug 11, 2023 0.0400 0.0433 0.0400 0.0433 5,122 -0.00(-0.46%)
Aug 09, 2023 0.0435 0 -0.01(-13.00%)
Aug 08, 2023 0.0500 0.0500 0.0476 0.0500 40,500 +0.00(+5.04%)
Aug 04, 2023 0.0476 0 -0.00(-4.80%)
Aug 03, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 02, 2023 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jul 31, 2023 0.0500 0 +0.00(+10.62%)
Jul 28, 2023 0.0452 0.0452 0.0452 0.0452 500 +0.00(+2.49%)
Jul 27, 2023 0.0443 0.0443 0.0441 0.0441 3,618 -0.00(-0.45%)
Jul 26, 2023 0.0441 0.0443 0.0441 0.0443 5,236 -0.00(-2.42%)
Jul 24, 2023 0.0454 0 +0.00(+0.44%)
Jul 21, 2023 0.0452 0.0452 0.0452 0.0452 380 -0.00(-0.44%)
Jul 20, 2023 0.0454 0.0454 0.0454 0.0454 17,531 +0.00(+0.00%)
Jul 19, 2023 0.0210 0.0454 0.0210 0.0454 9,206 -0.00(-5.42%)
Jul 18, 2023 0.0480 0.0480 0.0480 0.0480 4,000 +0.00(+5.96%)
Jul 17, 2023 0.0442 0.0453 0.0442 0.0453 23,710 +0.02(+115.71%)
Jul 14, 2023 0.0210 0.0445 0.0210 0.0210 15,360 -0.02(-53.95%)
Jul 13, 2023 0.0200 0.0473 0.0200 0.0456 30,700 +0.03(+128.00%)
Jul 12, 2023 0.0473 0.0473 0.0200 0.0200 35,722 -0.02(-54.65%)
Jul 11, 2023 0.0441 0.0441 0.0441 0.0441 450 +0.00(+0.46%)
Jul 10, 2023 0.0439 0.0439 0.0439 0.0439 4,487 +0.00(+12.56%)
Jul 07, 2023 0.0448 0.0450 0.0390 0.0390 5,454 -0.00(-10.55%)
Jul 06, 2023 0.0447 0.0447 0.0436 0.0436 8,661 -0.00(-0.91%)
Jul 05, 2023 0.0100 0.0440 0.0100 0.0440 2,700 +0.03(+340.00%)
Jul 03, 2023 0.0100 0.0100 0.0100 0.0100 1,000 -0.04(-78.86%)
Jun 30, 2023 0.0473 0.0473 0.0473 0.0473 255 -0.00(-5.40%)
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 8,500 +0.01(+12.61%)
Jun 27, 2023 0.0444 0 +0.00(+11.00%)
Jun 23, 2023 0.0400 97 -0.00(-5.88%)
Jun 22, 2023 0.0300 0.0511 0.0300 0.0425 30,361 +0.02(+112.50%)
Jun 21, 2023 0.0200 0.0200 0.0200 0.0200 300 -0.03(-60.00%)
Jun 20, 2023 0.0500 0.0500 0.0479 0.0500 25,020 +0.03(+150.00%)
Jun 16, 2023 0.0200 0.0200 0.0200 0.0200 575 -0.03(-60.00%)
Jun 15, 2023 0.0003 0.0500 0.0003 0.0500 19,533 +0.01(+14.42%)
May 08, 2023 0.0410 0.0437 0.0200 0.0437 16,275 -0.01(-20.55%)
May 02, 2023 0.0550 0 +0.00(+10.00%)
Apr 28, 2023 0.0500 0 +0.01(+25.00%)
Apr 27, 2023 0.0465 0.0465 0.0400 0.0400 1,300 +0.00(+0.00%)
Apr 25, 2023 0.0400 0 +0.00(+0.00%)
Apr 24, 2023 0.0400 0.0400 0.0400 0.0400 5,000 -0.02(-33.33%)
Apr 18, 2023 0.0600 2 +0.02(+50.00%)
Apr 17, 2023 0.0472 0.0472 0.0400 0.0400 29,629 +0.00(+0.00%)
Apr 14, 2023 0.0473 0.0473 0.0400 0.0400 300 -0.01(-20.00%)
Apr 12, 2023 0.0500 3 -0.01(-16.67%)
Apr 11, 2023 0.0500 0.0600 0.0500 0.0600 35,685 +0.03(+100.00%)
Apr 10, 2023 0.0542 0.0542 0.0300 0.0300 25,090 -0.03(-49.15%)
Apr 06, 2023 0.0550 0.0590 0.0500 0.0590 20,480 +0.01(+18.00%)
Apr 05, 2023 0.0500 0.0500 0.0500 0.0500 12,850 +0.00(+0.00%)
Apr 04, 2023 0.0594 0.0594 0.0500 0.0500 10,200 +0.00(+0.00%)
Apr 03, 2023 0.0482 0.0545 0.0400 0.0500 23,429 +0.00(+3.73%)
Mar 31, 2023 0.0482 0.0542 0.0482 0.0482 46,983 -0.01(-13.93%)
Mar 30, 2023 0.0500 0.0560 0.0500 0.0560 11,980 +0.01(+11.33%)
Mar 29, 2023 0.0502 0.0550 0.0502 0.0503 23,119 +0.00(+0.60%)
Mar 28, 2023 0.0611 0.0611 0.0500 0.0500 42,000 -0.01(-22.00%)
Mar 27, 2023 0.0644 0.0644 0.0641 0.0641 1,700 -0.00(-4.33%)
Mar 24, 2023 0.0651 0.0675 0.0630 0.0670 24,520 +0.01(+9.84%)
Mar 23, 2023 0.0610 0.0610 0.0610 0.0610 17,001 -0.00(-5.28%)
Mar 22, 2023 0.0750 0.0750 0.0644 0.0644 23,150 -0.00(-0.31%)
Mar 21, 2023 0.0645 0.0646 0.0600 0.0646 33,000 -0.01(-7.71%)
Mar 20, 2023 0.0720 0.0720 0.0500 0.0700 55,313 +0.01(+12.90%)
Mar 17, 2023 0.0640 0.0641 0.0620 0.0620 9,800 -0.00(-3.43%)
Mar 16, 2023 0.0640 0.0700 0.0600 0.0642 48,286 -0.01(-8.29%)
Mar 15, 2023 0.0700 0.0700 0.0700 0.0700 10,011 +0.00(+0.00%)
Mar 14, 2023 0.0681 0.0700 0.0681 0.0700 8,000 +0.00(+3.09%)
Mar 13, 2023 0.0679 0.0679 0.0679 0.0679 500 -0.00(-3.00%)
Mar 10, 2023 0.0711 0.0711 0.0500 0.0700 96,800 -0.00(-6.04%)
Mar 09, 2023 0.0600 0.0745 0.0600 0.0745 27,231 +0.00(+0.00%)
Mar 08, 2023 0.0640 0.0745 0.0550 0.0745 28,045 +0.00(+6.43%)
Mar 07, 2023 0.0572 0.0700 0.0570 0.0700 82,000 +0.01(+7.69%)
Mar 06, 2023 0.0647 0.0650 0.0647 0.0650 1,600 -0.01(-10.34%)
Mar 03, 2023 0.0734 0.0747 0.0674 0.0725 161,318 -0.00(-2.03%)
Mar 02, 2023 0.0812 0.0833 0.0734 0.0740 94,071 -0.00(-1.86%)
Mar 01, 2023 0.0740 0.0754 0.0740 0.0754 4,540 -0.00(-1.95%)
Feb 28, 2023 0.0720 0.0820 0.0720 0.0769 21,861 +0.00(+1.59%)
Feb 27, 2023 0.0790 0.0800 0.0726 0.0757 4,700 +0.00(+2.30%)
Feb 24, 2023 0.0772 0.0810 0.0720 0.0740 41,746 +0.00(+2.07%)
Feb 23, 2023 0.0800 0.0800 0.0701 0.0725 281,188 -0.01(-16.38%)
Feb 22, 2023 0.0868 0.0883 0.0867 0.0867 67,700 -0.00(-3.67%)
Feb 21, 2023 0.1030 0.1030 0.0863 0.0900 194,987 -0.00(-3.23%)
Feb 17, 2023 0.0887 0.0977 0.0877 0.0930 19,221 -0.00(-4.91%)
Feb 16, 2023 0.0929 0.0979 0.0918 0.0978 20,298 +0.00(+4.60%)
Feb 15, 2023 0.0888 0.0986 0.0888 0.0935 19,802 +0.00(+3.89%)
Feb 14, 2023 0.0895 0.0983 0.0887 0.0900 87,948 -0.01(-5.86%)
Feb 13, 2023 0.0918 0.0988 0.0918 0.0956 34,340 -0.00(-4.40%)
Feb 10, 2023 0.0990 0.1061 0.0900 0.1000 11,200 +0.00(+1.01%)
Feb 09, 2023 0.0980 0.0990 0.0908 0.0990 196,365 +0.01(+7.96%)
Feb 08, 2023 0.0881 0.0949 0.0840 0.0917 53,578 -0.01(-10.88%)
Feb 07, 2023 0.1037 0.1037 0.0810 0.1029 14,750 +0.01(+13.20%)
Feb 06, 2023 0.0999 0.1000 0.0909 0.0909 184,119 -0.01(-8.18%)
Feb 03, 2023 0.0985 0.0999 0.0920 0.0990 23,203 -0.00(-0.70%)
Feb 02, 2023 0.1000 0.1065 0.0936 0.0997 49,379 +0.01(+5.95%)
Feb 01, 2023 0.0987 0.1050 0.0941 0.0941 87,447 -0.01(-7.75%)
Jan 31, 2023 0.0973 0.1020 0.0946 0.1020 263,661 +0.01(+7.37%)
Jan 30, 2023 0.1046 0.1046 0.0920 0.0950 110,896 -0.01(-7.50%)
Jan 27, 2023 0.0977 0.1027 0.0810 0.1027 257,992 +0.00(+2.70%)
Jan 26, 2023 0.1060 0.1060 0.0923 0.1000 318,988 -0.01(-7.41%)
Jan 25, 2023 0.1097 0.1097 0.1001 0.1080 20,593 +0.01(+6.19%)
Jan 24, 2023 0.1034 0.1065 0.0955 0.1017 526,660 -0.00(-4.15%)
Jan 23, 2023 0.1012 0.1088 0.0964 0.1061 74,128 +0.00(+4.84%)
Jan 20, 2023 0.1130 0.1172 0.1012 0.1012 107,044 -0.01(-8.00%)
Jan 19, 2023 0.1200 0.1200 0.1000 0.1100 183,746 -0.01(-4.76%)
Jan 18, 2023 0.0996 0.1200 0.0996 0.1155 228,285 +0.01(+8.25%)
Jan 17, 2023 0.1185 0.1446 0.0996 0.1067 210,076 -0.02(-14.57%)
Jan 13, 2023 0.1209 0.1419 0.1089 0.1249 229,188 +0.01(+6.48%)
Jan 12, 2023 0.1020 0.1250 0.0919 0.1173 418,870 +0.02(+19.57%)
Jan 11, 2023 0.0951 0.0981 0.0880 0.0981 100,745 -0.00(-0.41%)
Jan 10, 2023 0.0908 0.0985 0.0850 0.0985 83,600 +0.01(+15.88%)
Jan 09, 2023 0.0900 0.0990 0.0850 0.0850 190,049 -0.00(-5.45%)
Jan 06, 2023 0.0870 0.0908 0.0820 0.0899 102,927 +0.02(+22.98%)
Jan 05, 2023 0.0610 0.0839 0.0610 0.0731 44,817 -0.00(-1.22%)
Jan 04, 2023 0.0735 0.0779 0.0690 0.0740 14,782 +0.00(+2.49%)
Jan 03, 2023 0.0620 0.0860 0.0620 0.0722 45,974 +0.00(+3.14%)
Dec 30, 2022 0.0893 0.0893 0.0650 0.0700 106,114 -0.01(-13.69%)
Dec 29, 2022 0.0620 0.0811 0.0620 0.0811 292,060 +0.00(+5.32%)
Dec 28, 2022 0.0620 0.0850 0.0620 0.0770 686,457 +0.01(+12.08%)
Dec 27, 2022 0.0650 0.0900 0.0650 0.0687 142,793 -0.01(-12.04%)
Dec 23, 2022 0.0790 0.0898 0.0645 0.0781 338,323 +0.00(+4.13%)
Dec 22, 2022 0.0600 0.0790 0.0600 0.0750 160,176 +0.01(+10.95%)
Dec 21, 2022 0.0720 0.0790 0.0601 0.0676 30,334 -0.01(-13.78%)
Dec 20, 2022 0.0696 0.0790 0.0601 0.0784 178,717 +0.01(+11.05%)
Dec 19, 2022 0.0644 0.0806 0.0644 0.0706 175,407 +0.00(+0.86%)
Dec 16, 2022 0.0644 0.0860 0.0644 0.0700 70,655 -0.01(-7.41%)
Dec 15, 2022 0.0972 0.0972 0.0756 0.0756 295,179 -0.02(-22.06%)
Dec 14, 2022 0.0853 0.0977 0.0853 0.0970 201,692 +0.00(+2.32%)
Dec 13, 2022 0.0990 0.1040 0.0948 0.0948 310,383 -0.00(-3.27%)
Dec 12, 2022 0.0923 0.1016 0.0793 0.0980 235,997 +0.01(+5.95%)
Dec 09, 2022 0.0790 0.0980 0.0780 0.0925 345,701 +0.01(+17.83%)
Dec 08, 2022 0.0736 0.0900 0.0721 0.0785 571,423 +0.01(+12.30%)
Dec 07, 2022 0.0627 0.0699 0.0620 0.0699 543,872 +0.01(+13.29%)
Dec 06, 2022 0.0710 0.0720 0.0600 0.0617 231,750 +0.00(+2.15%)
Dec 05, 2022 0.0600 0.0700 0.0509 0.0604 721,722 +0.01(+12.06%)
Dec 02, 2022 0.0605 0.0605 0.0470 0.0539 442,497 -0.01(-13.06%)
Dec 01, 2022 0.0600 0.0620 0.0509 0.0620 285,325 +0.01(+13.76%)
Nov 30, 2022 0.0429 0.0599 0.0429 0.0545 470,002 +0.01(+11.00%)
Nov 29, 2022 0.0450 0.0550 0.0450 0.0491 224,428 -0.00(-0.61%)
Nov 28, 2022 0.0495 0.0519 0.0475 0.0494 266,637 -0.00(-3.89%)
Nov 25, 2022 0.0525 0.0525 0.0490 0.0514 56,221 -0.00(-3.20%)
Nov 23, 2022 0.0570 0.0570 0.0436 0.0531 129,600 +0.00(+6.20%)
Nov 22, 2022 0.0500 0.0523 0.0475 0.0500 79,024 +0.00(+2.04%)
Nov 21, 2022 0.0600 0.0600 0.0476 0.0490 385,066 -0.01(-14.63%)
Nov 18, 2022 0.0600 0.0600 0.0532 0.0574 146,675 +0.00(+0.17%)
Nov 17, 2022 0.0500 0.0619 0.0500 0.0573 116,300 -0.00(-4.50%)
Nov 16, 2022 0.0557 0.0601 0.0550 0.0600 51,803 -0.00(-0.33%)
Nov 15, 2022 0.0600 0.0640 0.0565 0.0602 454,682 +0.01(+9.45%)
Nov 14, 2022 0.0575 0.0575 0.0543 0.0550 150,892 +0.00(+5.36%)
Nov 11, 2022 0.0554 0.0572 0.0519 0.0522 100,802 -0.00(-0.95%)
Nov 10, 2022 0.0490 0.0538 0.0475 0.0527 245,149 +0.01(+10.71%)
Nov 09, 2022 0.0531 0.0569 0.0475 0.0476 354,680 -0.01(-11.03%)
Nov 08, 2022 0.0525 0.0574 0.0500 0.0535 128,918 -0.00(-5.98%)
Nov 07, 2022 0.0568 0.0609 0.0525 0.0569 59,222 -0.00(-4.69%)
Nov 04, 2022 0.0600 0.0603 0.0544 0.0597 155,098 +0.00(+4.01%)
Nov 03, 2022 0.0595 0.0599 0.0535 0.0574 72,797 +0.01(+11.24%)
Nov 02, 2022 0.0550 0.0594 0.0516 0.0516 180,678 -0.00(-7.36%)
Nov 01, 2022 0.0669 0.0670 0.0550 0.0557 171,680 -0.00(-3.30%)
Oct 31, 2022 0.0580 0.0660 0.0562 0.0576 399,164 +0.00(+9.09%)
Oct 28, 2022 0.0635 0.0707 0.0400 0.0528 722,416 -0.00(-0.38%)
Oct 27, 2022 0.0601 0.0705 0.0530 0.0530 546,003 -0.00(-7.02%)
Oct 26, 2022 0.0640 0.0650 0.0564 0.0570 487,831 -0.01(-12.31%)
Oct 25, 2022 0.0702 0.0750 0.0640 0.0650 259,637 -0.01(-7.14%)
Oct 24, 2022 0.0722 0.0800 0.0700 0.0700 89,568 -0.00(-3.05%)
Oct 21, 2022 0.0744 0.0769 0.0615 0.0722 204,990 -0.00(-0.28%)
Oct 20, 2022 0.0770 0.0802 0.0724 0.0724 364,230 -0.01(-6.82%)
Oct 19, 2022 0.0725 0.0777 0.0711 0.0777 24,539 +0.01(+7.62%)
Oct 18, 2022 0.0713 0.0776 0.0704 0.0722 51,992 -0.00(-1.63%)
Oct 17, 2022 0.0750 0.0750 0.0700 0.0734 26,563 -0.00(-3.17%)
Oct 14, 2022 0.0718 0.0776 0.0700 0.0758 54,678 +0.00(+1.07%)
Oct 13, 2022 0.0920 0.0920 0.0750 0.0750 92,049 -0.01(-16.67%)
Oct 12, 2022 0.0924 0.0924 0.0810 0.0900 118,327 -0.00(-0.33%)
Oct 11, 2022 0.0948 0.1024 0.0903 0.0903 44,390 -0.01(-11.82%)
Oct 10, 2022 0.1254 0.1254 0.0851 0.1024 202,332 +0.00(+1.29%)
Oct 07, 2022 0.1150 0.1167 0.0964 0.1011 339,286 -0.01(-6.22%)
Oct 06, 2022 0.0887 0.1100 0.0828 0.1078 187,266 +0.02(+27.57%)
Oct 05, 2022 0.0866 0.0900 0.0845 0.0845 166,371 -0.01(-6.11%)
Oct 04, 2022 0.0919 0.0926 0.0805 0.0900 102,189 +0.00(+0.22%)
Oct 03, 2022 0.0980 0.0980 0.0750 0.0898 159,718 +0.01(+9.38%)
Sep 30, 2022 0.0888 0.0891 0.0821 0.0821 33,286 -0.00(-5.63%)
Sep 29, 2022 0.0730 0.0870 0.0730 0.0870 8,315 +0.01(+9.71%)
Sep 28, 2022 0.0990 0.0990 0.0776 0.0793 180,548 -0.00(-1.00%)
Sep 27, 2022 0.0980 0.0980 0.0800 0.0801 92,195 +0.01(+8.24%)
Sep 26, 2022 0.0640 0.0850 0.0640 0.0740 133,309 -0.01(-6.33%)
Sep 23, 2022 0.1070 0.1070 0.0790 0.0790 306,065 -0.01(-6.95%)
Sep 22, 2022 0.0900 0.1060 0.0849 0.0849 198,036 -0.01(-8.02%)
Sep 21, 2022 0.0985 0.1009 0.0900 0.0923 161,716 -0.00(-3.75%)
Sep 20, 2022 0.1200 0.1200 0.0959 0.0959 173,847 -0.02(-13.68%)
Sep 19, 2022 0.0767 0.1134 0.0767 0.1111 330,926 +0.04(+46.18%)
Sep 16, 2022 0.0747 0.0800 0.0700 0.0760 147,476 +0.00(+1.33%)
Sep 15, 2022 0.0895 0.0900 0.0681 0.0750 238,100 -0.01(-11.76%)
Sep 14, 2022 0.0831 0.0899 0.0823 0.0850 145,642 +0.00(+0.00%)
Sep 13, 2022 0.0950 0.0950 0.0786 0.0850 150,596 -0.01(-5.66%)
Sep 12, 2022 0.0750 0.0939 0.0750 0.0901 35,351 -0.00(-0.66%)
Sep 09, 2022 0.0888 0.0933 0.0854 0.0907 50,582 +0.00(+0.78%)
Sep 08, 2022 0.0952 0.0960 0.0876 0.0900 107,957 +0.00(+2.39%)
Sep 07, 2022 0.0909 0.0960 0.0865 0.0879 66,235 -0.00(-3.93%)
Sep 06, 2022 0.0950 0.1009 0.0900 0.0915 207,872 -0.01(-5.28%)
Sep 02, 2022 0.1082 0.1091 0.0950 0.0966 172,898 -0.00(-4.36%)
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.