Red White & Bloom Brands Inc (RWB)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 15.3846153846 | 0.065 | 0.085 | 0.065 | 111807 | 0.07838576 | CS |
| 4 | -0.005 | -6.25 | 0.08 | 0.085 | 0.065 | 84500 | 0.07634065 | CS |
| 12 | 0.005 | 7.14285714286 | 0.07 | 0.095 | 0.05 | 123274 | 0.07706729 | CS |
| 26 | 0.015 | 25 | 0.06 | 0.095 | 0.045 | 100363 | 0.06900371 | CS |
| 52 | 0.01 | 15.3846153846 | 0.065 | 0.115 | 0.025 | 132153 | 0.05716599 | CS |
| 156 | -1.175 | -94 | 1.25 | 1.25 | 0.025 | 251352 | 0.25256385 | CS |
| 260 | -0.925 | -92.5 | 1 | 2 | 0.025 | 344006 | 0.63314725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721768700 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 174000 |
| 1721677800 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 100000 |
| 1721423100 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 17450 |
| 1721336700 | 0.075 | -0.01 | -11.76 | 0.075 | 0.075 | 0.075 | 10000 |
| 1721250300 | 0.085 | 0.01 | 13.33 | 0.07 | 0.085 | 0.07 | 180550 |
| 1721163900 | 0.075 | 0.01 | 15.38 | 0.065 | 0.075 | 0.065 | 251033 |
| 1721077500 | 0.065 | -0.01 | -13.33 | 0.075 | 0.075 | 0.065 | 91845 |
| 1720818300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 10000 |
| 1720731900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 395687 |
| 1720645500 | 0.075 | 0 | 0.00 | 0.08 | 0.085 | 0.075 | 132616 |
| 1720559100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 16750 |
| 1720472700 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 47043 |
| 1720213500 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 43500 |
| 1720127100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 7000 |
| 1720040700 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 133412 |
| 1719954300 | 0.075 | -0.01 | -11.76 | 0.07 | 0.075 | 0.07 | 9550 |
| 1719608700 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 11 |
| 1719522300 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 50 |
| 1719435900 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 33000 |
| 1719349500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 126000 |
| 1719263100 | 0.08 | 0 | 0.00 | 0.07 | 0.085 | 0.07 | 160095 |
| 1719003900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1718917500 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 9000 |
| 1718831100 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 101301 |
| 1718744700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.07 | 235680 |
| 1718658300 | 0.08 | 0.005 | 6.67 | 0.07 | 0.08 | 0.07 | 130103 |
| 1718399100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 8222 |
| 1718312700 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 247000 |
| 1718226300 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 59506 |
| 1718139900 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 19000 |
| 1718053440 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 5165 |
| 1717794300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 88041 |
| 1717707900 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 47250 |
| 1717621500 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.075 | 175532 |
| 1717535100 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 116988 |
| 1717448700 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 35900 |
| 1717189500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 21245 |
| 1717103100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1717016700 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.065 | 89500 |
| 1716930300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 228000 |
| 1716843900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 14300 |
| 1716584700 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 171187 |
| 1716498300 | 0.07 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 201200 |
| 1716411900 | 0.07 | 0 | 0.00 | 0.075 | 0.08 | 0.07 | 21500 |
| 1716325500 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 38451 |
| 1715979900 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 350604 |
| 1715893500 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 395773 |
| 1715807100 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 6690 |
| 1715720700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 60096 |
| 1715634300 | 0.08 | 0.01 | 14.29 | 0.075 | 0.08 | 0.075 | 110661 |
| 1715375100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 266000 |
| 1715288700 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 5300 |
| 1715202300 | 0.07 | 0.005 | 7.69 | 0.07 | 0.075 | 0.07 | 31050 |
| 1715115900 | 0.065 | -0.005 | -7.14 | 0.065 | 0.075 | 0.065 | 27331 |
| 1715029500 | 0.07 | -0.005 | -6.67 | 0.065 | 0.07 | 0.065 | 125355 |
| 1714770300 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.07 | 224467 |
| 1714683900 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.065 | 84333 |
| 1714597500 | 0.075 | -0.005 | -6.25 | 0.075 | 0.085 | 0.07 | 274634 |
| 1714511100 | 0.08 | 0.03 | 60.00 | 0.07 | 0.095 | 0.05 | 1111413 |
| 1714424700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 14 |
| 1714165500 | 0.05 | -0.025 | -33.33 | 0.065 | 0.065 | 0.05 | 87280 |
| 1714079100 | 0.075 | 0.02 | 36.36 | 0.06 | 0.075 | 0.06 | 314825 |
| 1713992700 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 18016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
