Red White & Bloom Brands Inc (RWB)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -20 | 0.05 | 0.05 | 0.035 | 87095 | 0.04090973 | CS |
| 4 | -0.01 | -20 | 0.05 | 0.055 | 0.035 | 114523 | 0.04494693 | CS |
| 12 | -0.025 | -38.4615384615 | 0.065 | 0.065 | 0.035 | 90028 | 0.04975835 | CS |
| 26 | -0.04 | -50 | 0.08 | 0.085 | 0.035 | 116793 | 0.06446608 | CS |
| 52 | 0 | 0 | 0.04 | 0.095 | 0.025 | 140925 | 0.05873057 | CS |
| 156 | -0.365 | -90.1234567901 | 0.405 | 0.68 | 0.025 | 218774 | 0.1492494 | CS |
| 260 | -0.96 | -96 | 1 | 2 | 0.025 | 316325 | 0.612107 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 18250 |
| 1734645900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 62026 |
| 1734559500 | 0.045 | -0.005 | -10.00 | 0.04 | 0.045 | 0.04 | 103210 |
| 1734473100 | 0.05 | 0.015 | 42.86 | 0.04 | 0.05 | 0.04 | 50087 |
| 1734386700 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 124151 |
| 1734127500 | 0.04 | -0.01 | -20.00 | 0.05 | 0.05 | 0.04 | 96000 |
| 1734041100 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 364500 |
| 1733954700 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 226135 |
| 1733868300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 155962 |
| 1733781900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 900 |
| 1733522700 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 22400 |
| 1733436300 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 101221 |
| 1733349900 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 30862 |
| 1733263500 | 0.045 | -0.005 | -10.00 | 0.05 | 0.055 | 0.045 | 131000 |
| 1733177100 | 0.05 | 0.005 | 11.11 | 0.035 | 0.05 | 0.035 | 24941 |
| 1732917900 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 23000 |
| 1732831500 | 0.04 | -0.01 | -20.00 | 0.045 | 0.05 | 0.035 | 537722 |
| 1732745100 | 0.05 | -0.005 | -9.09 | 0.045 | 0.05 | 0.045 | 23350 |
| 1732658700 | 0.055 | 0 | 0.00 | 0.045 | 0.055 | 0.045 | 104000 |
| 1732572300 | 0.055 | 0 | 0.00 | 0.045 | 0.055 | 0.045 | 28000 |
| 1732313100 | 0.055 | 0.01 | 22.22 | 0.05 | 0.055 | 0.05 | 81000 |
| 1732226700 | 0.045 | -0.005 | -10.00 | 0.05 | 0.055 | 0.045 | 135120 |
| 1732140300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732053900 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 10674 |
| 1731967500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 100 |
| 1731708300 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 379000 |
| 1731621900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5979 |
| 1731535500 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 59262 |
| 1731449100 | 0.045 | 0 | 0.00 | 0.035 | 0.045 | 0.035 | 45007 |
| 1731362700 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 176591 |
| 1731103500 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 110000 |
| 1731017100 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 8305 |
| 1730930700 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 280183 |
| 1730844300 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 143000 |
| 1730757900 | 0.055 | -0.01 | -15.38 | 0.055 | 0.055 | 0.055 | 2175 |
| 1730495100 | 0.065 | 0.015 | 30.00 | 0.055 | 0.065 | 0.055 | 297426 |
| 1730408700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3567 |
| 1730322300 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 13400 |
| 1730235900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 118244 |
| 1730149500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 18004 |
| 1729890300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 22000 |
| 1729803900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 24000 |
| 1729717500 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 31723 |
| 1729631100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 23025 |
| 1729544700 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 1000 |
| 1729285500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1729199100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 16093 |
| 1729112700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1729026300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 118886 |
| 1728680700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 712 |
| 1728594300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 205520 |
| 1728507900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 201000 |
| 1728421500 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 335450 |
| 1728335100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100048 |
| 1728075900 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 18950 |
| 1727989500 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 16400 |
| 1727903100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727816700 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 86000 |
| 1727730300 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 10952 |
| 1727471100 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 3397 |
| 1727384700 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 2396287 |
| 1727298300 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 42800 |
| 1727211900 | 0.065 | 0.005 | 8.33 | 0.055 | 0.065 | 0.055 | 130000 |
| 1727125500 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 69000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
