RJDG - RJD Green, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.00370.00370.00370.00370.0037337,800
Aug 21, 20190.00370.00370.00360.00370.0037337,800
Aug 20, 20190.00350.00370.00350.00370.0037240,000
Aug 19, 20190.00350.00370.00350.00370.00372,500
Aug 16, 20190.00360.00360.00350.00350.0035600,000
Aug 15, 20190.00360.00410.00350.00400.00401,523,000
Aug 14, 20190.00360.00390.00360.00370.003731,307
Aug 13, 20190.00410.00410.00410.00410.0041-
Aug 12, 20190.00400.00410.00400.00410.004184,500
Aug 09, 20190.00360.00410.00360.00410.004120,000
Aug 08, 20190.00350.00450.00350.00400.0040873,583
Aug 07, 20190.00380.00450.00380.00450.0045541,000
Aug 06, 20190.00400.00440.00390.00440.0044242,312
Aug 05, 20190.00400.00460.00390.00460.004660,000
Aug 02, 20190.00490.00490.00400.00480.0048343,820
Aug 01, 20190.00450.00450.00450.00450.0045-
Jul 31, 20190.00450.00450.00450.00450.0045-
Jul 30, 20190.00400.00500.00400.00450.0045573,199
Jul 29, 20190.00400.00450.00400.00400.0040216,000
Jul 26, 20190.00550.00550.00410.00410.004162,000
Jul 25, 20190.00450.00450.00400.00400.00408,000
Jul 24, 20190.00420.00420.00400.00420.0042274,000
Jul 23, 20190.00400.00510.00400.00450.00452,355,843
Jul 22, 20190.00420.00420.00420.00420.004294,680
Jul 19, 20190.00390.00410.00390.00390.0039344,150
Jul 18, 20190.00420.00420.00420.00420.004250,000
Jul 17, 20190.00360.00420.00360.00420.0042706,500
Jul 16, 20190.00390.00420.00390.00390.0039162,500
Jul 15, 20190.00410.00410.00390.00390.0039441,295
Jul 12, 20190.00420.00430.00410.00420.00421,251,376
Jul 11, 20190.00390.00400.00390.00390.00391,513,950
Jul 10, 20190.00420.00420.00360.00380.00381,430,324
Jul 09, 20190.00380.00380.00350.00350.0035165,300
Jul 08, 20190.00380.00420.00350.00350.003561,000
Jul 05, 20190.00340.00420.00340.00350.0035272,787
Jul 03, 20190.00340.00420.00340.00420.004238,000
Jul 02, 20190.00340.00420.00340.00420.004220,000
Jul 01, 20190.00430.00430.00340.00420.004229,996
Jun 28, 20190.00420.00420.00420.00420.004225,700
Jun 27, 20190.00340.00400.00340.00400.004020,000
Jun 26, 20190.00430.00430.00340.00400.0040417,500
Jun 25, 20190.00370.00430.00330.00430.0043566,347
Jun 24, 20190.00340.00370.00330.00350.0035566,702
Jun 21, 20190.00340.00370.00340.00370.0037657,719
Jun 20, 20190.00370.00370.00340.00370.0037104,998
Jun 19, 20190.00370.00370.00370.00370.003765,000
Jun 18, 20190.00350.00370.00340.00370.00371,544,615
Jun 17, 20190.00540.00540.00310.00350.003525,993,794
Jun 14, 20190.00480.00480.00480.00480.004820,000
Jun 13, 20190.00440.00480.00430.00480.00482,087,251
Jun 12, 20190.00450.00500.00430.00480.00481,320,399
Jun 11, 20190.00450.00500.00450.00500.005088,000
Jun 10, 2019------
Jun 07, 20190.00460.00530.00460.00500.0050144,080
Jun 06, 20190.00460.00530.00460.00530.005344,000
Jun 05, 20190.00450.00520.00440.00520.005291,100
Jun 04, 20190.00530.00530.00450.00530.005380,001
Jun 03, 20190.00490.00530.00430.00530.0053207,062
May 31, 20190.00450.00520.00430.00460.0046451,806
May 30, 20190.00450.00500.00450.00460.00461,370,512
May 29, 20190.00420.00480.00420.00480.0048328,913
May 28, 20190.00440.00520.00430.00480.0048969,810
May 24, 20190.00480.00520.00450.00520.0052483,820
May 23, 20190.00500.00500.00460.00460.0046745,057
May 22, 20190.00520.00580.00480.00490.00491,758,478
May 21, 20190.00470.00520.00460.00460.0046475,700
May 20, 20190.00530.00530.00450.00470.0047199,000
May 17, 20190.00520.00530.00440.00530.0053330,774
May 16, 20190.00450.00530.00430.00520.0052189,308
May 15, 20190.00530.00530.00500.00500.005040,500
May 14, 20190.00490.00500.00440.00500.00501,016,676
May 13, 20190.00440.00500.00440.00440.0044415,960
May 10, 20190.00450.00520.00450.00520.005218,900
May 09, 20190.00500.00500.00480.00500.0050322,000
May 08, 20190.00500.00500.00470.00500.0050163,672
May 07, 20190.00540.00540.00470.00490.0049102,556
May 06, 20190.00460.00540.00460.00470.0047262,800
May 03, 20190.00450.00550.00450.00550.0055926,449
May 02, 20190.00460.00490.00440.00490.0049433,596
May 01, 20190.00450.00490.00450.00460.0046311,995
Apr 30, 20190.00540.00540.00440.00480.0048258,200
Apr 29, 20190.00530.00530.00460.00530.0053215,641
Apr 26, 20190.00430.00500.00430.00430.0043175,000
Apr 25, 20190.00520.00520.00460.00460.0046179,300
Apr 24, 20190.00440.00500.00430.00450.0045560,000
Apr 23, 20190.00500.00530.00440.00490.0049426,163
Apr 22, 20190.00490.00500.00490.00500.0050388,550
Apr 18, 20190.00520.00530.00500.00530.0053403,800
Apr 17, 20190.00480.00500.00480.00500.0050138,367
Apr 16, 20190.00460.00530.00460.00520.0052395,389
Apr 15, 20190.00520.00520.00480.00500.00501,334,188
Apr 12, 20190.00460.00540.00410.00520.0052988,083
Apr 11, 20190.00480.00480.00460.00470.0047428,040
Apr 10, 20190.00490.00490.00460.00470.0047630,000
Apr 09, 20190.00500.00500.00410.00490.00492,869,179
Apr 08, 20190.00510.00550.00500.00550.00551,176,923
Apr 05, 20190.00590.00590.00510.00510.005128,000
Apr 04, 20190.00600.00600.00510.00510.005125,690
Apr 03, 20190.00570.00570.00550.00550.0055400,000
Apr 02, 20190.00590.00590.00500.00560.0056401,267
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...