Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.0700 UNCHANGED
Official Closing Price Updated: 10:58 AM EDT, May 10, 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 (%)
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%)
Feb 01, 2021 1.080 1.190 1.020 1.190 641,758 +0.17(+16.67%)
Jan 29, 2021 1.110 1.130 1.020 1.020 485,900 -0.09(-8.11%)
Jan 28, 2021 1.110 1.140 1.050 1.110 434,145 +0.00(+0.00%)
Jan 27, 2021 1.120 1.170 1.110 1.110 359,454 -0.06(-5.13%)
Jan 26, 2021 1.150 1.180 1.110 1.170 315,977 +0.00(+0.00%)
Jan 25, 2021 1.140 1.170 1.100 1.170 508,066 +0.00(+0.00%)
Jan 22, 2021 1.170 1.190 1.110 1.170 451,400 +0.00(+0.00%)
Jan 21, 2021 1.170 1.190 1.160 1.170 470,887 +0.01(+0.86%)
Jan 20, 2021 1.170 1.180 1.150 1.160 544,717 +0.00(+0.00%)
Jan 19, 2021 1.120 1.200 1.120 1.160 886,134 +0.04(+3.57%)
Jan 18, 2021 1.120 1.120 1.090 1.120 109,173 +0.00(+0.00%)
Jan 15, 2021 1.170 1.190 1.050 1.120 902,300 -0.03(-2.61%)
Jan 14, 2021 1.140 1.200 1.130 1.150 1,615,645 +0.01(+0.88%)
Jan 13, 2021 1.120 1.180 1.090 1.140 2,003,022 +0.03(+2.70%)
Jan 12, 2021 1.130 1.270 1.010 1.110 2,720,607 +0.01(+0.91%)
Jan 11, 2021 0.8500 1.120 0.8400 1.100 3,659,224 +0.24(+27.91%)
Jan 08, 2021 0.7800 0.8800 0.7800 0.8600 2,153,400 +0.08(+10.26%)
Jan 07, 2021 0.7500 0.7900 0.6900 0.7800 1,208,127 +0.06(+8.33%)
Jan 06, 2021 0.7500 0.7800 0.7200 0.7200 574,143 +0.01(+1.41%)
Jan 05, 2021 0.7800 0.7800 0.7100 0.7100 758,423 -0.06(-7.79%)
Jan 04, 2021 0.7700 0.7900 0.7400 0.7700 550,869 +0.01(+1.32%)
Dec 31, 2020 0.7600 0.7600 0.7600 0 +0.02(+2.70%)
Dec 30, 2020 0.7700 0.7700 0.7200 0.7400 271,686 +0.00(+0.00%)
Dec 29, 2020 0.7400 0.7800 0.7200 0.7400 791,091 +0.01(+1.37%)
Dec 24, 2020 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Dec 23, 2020 0.7300 0.7800 0.7000 0.7100 387,109 -0.01(-1.39%)
Dec 22, 2020 0.7400 0.7500 0.7100 0.7200 352,071 -0.02(-2.70%)
Dec 21, 2020 0.7500 0.7500 0.7200 0.7400 181,366 -0.01(-1.33%)
Dec 18, 2020 0.7300 0.7600 0.7100 0.7500 746,200 +0.04(+5.63%)
Dec 17, 2020 0.7900 0.8400 0.7000 0.7100 1,744,355 +0.06(+9.23%)
Dec 16, 2020 0.6400 0.6500 0.6300 0.6500 1,036,524 +0.03(+4.84%)
Dec 15, 2020 0.6500 0.6500 0.6200 0.6200 323,606 -0.03(-4.62%)
Dec 14, 2020 0.6300 0.6700 0.6200 0.6500 552,225 +0.02(+3.17%)
Dec 11, 2020 0.6600 0.6600 0.6300 0.6300 255,100 -0.01(-1.56%)
Dec 10, 2020 0.6500 0.6700 0.6300 0.6400 901,218 -0.02(-3.03%)
Dec 09, 2020 0.6800 0.6800 0.6400 0.6600 534,072 +0.00(+0.00%)
Dec 08, 2020 0.6400 0.6900 0.6300 0.6600 430,454 +0.03(+4.76%)
Dec 07, 2020 0.6800 0.7300 0.6300 0.6300 711,768 -0.03(-4.55%)
Dec 04, 2020 0.6800 0.6900 0.6500 0.6600 363,700 -0.03(-4.35%)
Dec 03, 2020 0.6900 0.6900 0.6500 0.6900 438,283 +0.00(+0.00%)
Dec 02, 2020 0.6900 0.6900 0.6700 0.6900 478,226 +0.00(+0.00%)
Dec 01, 2020 0.7000 0.7400 0.6500 0.6900 795,299 -0.04(-5.48%)
Nov 30, 2020 0.7100 0.7300 0.7100 0.7300 232,489 +0.00(+0.00%)
Nov 27, 2020 0.7200 0.7300 0.6900 0.7300 131,100 +0.01(+1.39%)
Nov 26, 2020 0.7100 0.7200 0.7000 0.7200 48,377 +0.01(+1.41%)
Nov 25, 2020 0.7300 0.7400 0.7100 0.7100 423,443 -0.01(-1.39%)
Nov 24, 2020 0.7700 0.7700 0.7100 0.7200 383,994 -0.01(-1.37%)
Nov 23, 2020 0.7700 0.7700 0.7100 0.7300 183,522 -0.04(-5.19%)
Nov 20, 2020 0.7100 0.7900 0.7100 0.7700 332,085 +0.06(+8.45%)
Nov 19, 2020 0.6800 0.7300 0.6700 0.7100 277,422 +0.04(+5.97%)
Nov 18, 2020 0.7300 0.7300 0.6400 0.6700 563,371 -0.06(-8.22%)
Nov 17, 2020 0.7500 0.7700 0.7000 0.7300 571,038 -0.03(-3.95%)
Nov 16, 2020 0.7700 0.7800 0.7600 0.7600 370,884 -0.03(-3.80%)
Nov 13, 2020 0.7600 0.8000 0.7600 0.7900 107,480 +0.03(+3.95%)
Nov 12, 2020 0.8000 0.8400 0.7500 0.7600 605,922 -0.03(-3.80%)
Nov 11, 2020 0.7400 0.7900 0.7400 0.7900 440,188 +0.05(+6.76%)
Nov 10, 2020 0.7100 0.7400 0.7100 0.7400 260,287 +0.03(+4.23%)
Nov 09, 2020 0.7300 0.7300 0.7000 0.7100 536,271 +0.01(+1.43%)
Nov 06, 2020 0.6900 0.7200 0.6900 0.7000 517,289 +0.00(+0.00%)
Nov 05, 2020 0.7300 0.7500 0.6700 0.7000 558,043 +0.00(+0.00%)
Nov 04, 2020 0.6500 0.7000 0.6400 0.7000 563,195 +0.02(+2.94%)
Nov 03, 2020 0.6400 0.6800 0.6100 0.6800 216,218 +0.06(+9.68%)
Nov 02, 2020 0.6500 0.6500 0.5900 0.6200 317,289 -0.01(-1.59%)
Oct 30, 2020 0.6000 0.6300 0.5900 0.6300 133,163 +0.03(+5.00%)
Oct 29, 2020 0.5900 0.6200 0.5800 0.6000 365,195 +0.02(+3.45%)
Oct 28, 2020 0.6100 0.6100 0.5700 0.5800 346,108 -0.03(-4.92%)
Oct 27, 2020 0.6200 0.6300 0.6100 0.6100 72,722 +0.00(+0.00%)
Oct 26, 2020 0.6200 0.6300 0.6100 0.6100 242,735 -0.01(-1.61%)
Oct 23, 2020 0.6400 0.6500 0.5900 0.6200 353,087 -0.02(-3.13%)
Oct 22, 2020 0.6300 0.6600 0.6300 0.6400 302,800 +0.00(+0.00%)
Oct 21, 2020 0.6200 0.6500 0.5900 0.6400 538,769 +0.04(+6.67%)
Oct 20, 2020 0.6400 0.6700 0.6000 0.6000 650,124 -0.03(-4.76%)
Oct 19, 2020 0.5900 0.6300 0.5900 0.6300 434,952 +0.04(+6.78%)
Oct 16, 2020 0.6000 0.6100 0.5800 0.5900 186,641 -0.01(-1.67%)
Oct 15, 2020 0.6100 0.6100 0.5800 0.6000 91,008 -0.01(-1.64%)
Oct 14, 2020 0.5800 0.6100 0.5700 0.6100 414,283 +0.04(+7.02%)
Oct 13, 2020 0.6300 0.6400 0.5700 0.5700 1,175,152 -0.03(-5.00%)
Oct 09, 2020 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Oct 08, 2020 0.6100 0.6500 0.6000 0.6100 714,585 +0.03(+5.17%)
Oct 07, 2020 0.5500 0.5900 0.5500 0.5800 408,000 +0.03(+5.45%)
Oct 06, 2020 0.5000 0.5500 0.4850 0.5500 416,531 +0.03(+5.77%)
Oct 05, 2020 0.5400 0.5500 0.5200 0.5200 171,784 +0.00(+0.00%)
Oct 02, 2020 0.5300 0.5800 0.5000 0.5200 824,550 -0.02(-3.70%)
Oct 01, 2020 0.5500 0.5800 0.5400 0.5400 308,353 -0.01(-1.82%)
Sep 30, 2020 0.5800 0.6000 0.5500 0.5500 261,402 -0.03(-5.17%)
Sep 29, 2020 0.6000 0.6000 0.5800 0.5800 781,987 +0.00(+0.00%)
Sep 28, 2020 0.6000 0.6300 0.5800 0.5800 446,482 -0.03(-4.92%)
Sep 25, 2020 0.5900 0.6200 0.5700 0.6100 447,956 +0.03(+5.17%)
Sep 24, 2020 0.5900 0.5900 0.5700 0.5800 980,437 +0.00(+0.00%)
Sep 23, 2020 0.6200 0.6200 0.5800 0.5800 743,180 -0.05(-7.94%)
Sep 22, 2020 0.6300 0.6300 0.6200 0.6300 188,987 +0.01(+1.61%)
Sep 21, 2020 0.6600 0.6600 0.6000 0.6200 412,418 -0.04(-6.06%)
Sep 18, 2020 0.6400 0.6600 0.6000 0.6600 548,403 +0.05(+8.20%)
Sep 17, 2020 0.6200 0.6400 0.5700 0.6100 717,688 +0.00(+0.00%)
Sep 16, 2020 0.6500 0.6500 0.6000 0.6100 253,502 -0.05(-7.58%)
Sep 15, 2020 0.6700 0.6700 0.6500 0.6600 170,868 +0.00(+0.00%)
Sep 14, 2020 0.6200 0.6600 0.6200 0.6600 644,963 +0.04(+6.45%)
Sep 11, 2020 0.6300 0.6400 0.5900 0.6200 916,600 -0.04(-6.06%)
Sep 10, 2020 0.6600 0.6700 0.6100 0.6600 114,123 -0.01(-1.49%)
Sep 09, 2020 0.6400 0.6700 0.6200 0.6700 276,672 +0.01(+1.52%)
Sep 08, 2020 0.6700 0.6700 0.6200 0.6600 225,725 +0.00(+0.00%)
Sep 04, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 03, 2020 0.6800 0.6900 0.6400 0.6600 298,475 -0.02(-2.94%)
Sep 02, 2020 0.6700 0.7400 0.6500 0.6800 694,032 +0.03(+4.62%)
Aug 31, 2020 0.6500 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Aug 28, 2020 0.6900 0.6900 0.6500 0.6800 183,330 +0.02(+3.03%)
Aug 27, 2020 0.6900 0.6900 0.6500 0.6600 507,891 -0.03(-4.35%)
Aug 26, 2020 0.7000 0.7000 0.6800 0.6900 106,390 -0.01(-1.43%)
Aug 25, 2020 0.7200 0.7200 0.6800 0.7000 360,830 +0.00(+0.00%)
Aug 24, 2020 0.7300 0.7300 0.6800 0.7000 267,805 -0.02(-2.78%)
Aug 21, 2020 0.7500 0.7500 0.6800 0.7200 2,458,850 -0.16(-18.18%)
Aug 19, 2020 0.8800 0.8800 0.8800 0.8800 0 +0.05(+6.02%)
Aug 18, 2020 0.9000 0.9000 0.8100 0.8300 392,673 -0.09(-9.78%)
Aug 17, 2020 0.8800 0.9200 0.8100 0.9200 1,186,729 +0.06(+6.98%)
Aug 14, 2020 0.9200 0.9200 0.8600 0.8600 570,312 -0.06(-6.52%)
Aug 13, 2020 0.9200 0.9400 0.8700 0.9200 515,353 +0.00(+0.00%)
Aug 12, 2020 0.9600 0.9700 0.8700 0.9200 347,575 -0.04(-4.17%)
Aug 11, 2020 1.000 1.000 0.9400 0.9600 241,020 +0.00(+0.00%)
Aug 10, 2020 0.9900 0.9900 0.9600 0.9600 164,403 -0.02(-2.04%)
Aug 07, 2020 0.9600 0.9800 0.9600 0.9800 207,609 +0.02(+2.08%)
Aug 06, 2020 0.9900 0.9900 0.9400 0.9600 375,150 -0.01(-1.03%)
Aug 05, 2020 1.000 1.010 0.9500 0.9700 636,302 -0.03(-3.00%)
Aug 04, 2020 1.000 1.030 0.9900 1.000 582,731 +0.02(+2.04%)
Jul 31, 2020 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
Jul 30, 2020 0.9900 1.010 0.9500 1.010 230,180 +0.01(+1.00%)
Jul 29, 2020 1.020 1.030 0.9900 1.000 258,880 +0.00(+0.00%)
Jul 28, 2020 1.050 1.050 1.000 1.000 882,482 +0.00(+0.00%)
Jul 27, 2020 0.9900 1.070 0.9800 1.000 570,212 +0.00(+0.00%)
Jul 24, 2020 1.110 1.110 0.9700 1.000 821,573 -0.09(-8.26%)
Jul 23, 2020 1.150 1.170 1.020 1.090 827,782 -0.09(-7.63%)
Jul 22, 2020 1.170 1.300 1.130 1.180 1,365,296 +0.02(+1.72%)
Jul 20, 2020 1.160 1.160 1.160 1.160 0 +0.08(+7.41%)
Jul 17, 2020 1.160 1.180 1.050 1.080 783,998 -0.04(-3.57%)
Jul 16, 2020 1.000 1.140 0.9800 1.120 1,667,008 +0.13(+13.13%)
Jul 15, 2020 0.8800 0.9900 0.8200 0.9900 1,454,548 +0.08(+8.79%)
Jul 14, 2020 0.9000 0.9300 0.8500 0.9100 307,700 +0.00(+0.00%)
Jul 13, 2020 0.8600 0.9100 0.8200 0.9100 626,283 +0.06(+7.06%)
Jul 10, 2020 0.8500 0.8600 0.8200 0.8500 584,029 +0.00(+0.00%)
Jul 09, 2020 0.8500 0.8800 0.8200 0.8500 1,013,612 +0.00(+0.00%)
Jul 08, 2020 0.8700 0.8900 0.8200 0.8500 630,768 -0.03(-3.41%)
Jul 07, 2020 0.8900 0.9000 0.8500 0.8800 197,784 -0.02(-2.22%)
Jul 06, 2020 0.9500 0.9500 0.8500 0.9000 733,417 +0.04(+4.65%)
Jul 03, 2020 0.9500 0.9600 0.8600 0.8600 233,571 -0.11(-11.34%)
Jul 02, 2020 0.9900 1.010 0.9300 0.9700 350,919 -0.01(-1.02%)
Jun 30, 2020 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Jun 29, 2020 0.9800 0.9800 0.9500 0.9500 202,929 -0.04(-4.04%)
Jun 26, 2020 0.9700 0.9900 0.8900 0.9900 674,419 +0.01(+1.02%)
Jun 25, 2020 0.9500 0.9900 0.9200 0.9800 546,391 +0.05(+5.38%)
Jun 24, 2020 0.9500 0.9600 0.9300 0.9300 350,213 -0.02(-2.11%)
Jun 23, 2020 1.010 1.010 0.9300 0.9500 439,777 -0.01(-1.04%)
Jun 22, 2020 1.050 1.070 0.9600 0.9600 299,211 -0.07(-6.80%)
Jun 19, 2020 1.060 1.070 1.000 1.030 262,500 +0.00(+0.00%)
Jun 18, 2020 1.060 1.070 1.010 1.030 378,300 -0.03(-2.83%)
Jun 17, 2020 1.110 1.110 1.010 1.060 694,697 -0.06(-5.36%)
Jun 16, 2020 1.040 1.170 0.9700 1.120 1,276,004 +0.16(+16.67%)
Jun 15, 2020 1.040 1.040 0.9400 0.9600 601,293 -0.08(-7.69%)
Jun 12, 2020 1.010 1.080 0.9500 1.040 859,569 +0.11(+11.83%)
Jun 11, 2020 1.100 1.100 0.9300 0.9300 1,237,741 -0.18(-16.22%)
Jun 10, 2020 1.250 1.290 1.090 1.110 1,116,235 -0.13(-10.48%)
Jun 09, 2020 1.250 1.350 1.190 1.240 1,143,415 +0.02(+1.64%)
Jun 08, 2020 1.020 1.300 1.020 1.220 2,758,243 +0.27(+28.42%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.