RJDG - RJD Green, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 20190.00550.00590.00500.00510.0051490,000
Mar 29, 20190.00510.00590.00500.00520.0052467,802
Mar 28, 20190.00550.00590.00490.00590.0059654,002
Mar 27, 20190.00520.00590.00490.00550.0055104,305
Mar 26, 20190.00550.00600.00500.00600.00601,016,161
Mar 25, 20190.00500.00510.00500.00510.0051618,327
Mar 22, 20190.00550.00550.00500.00500.0050344,998
Mar 21, 20190.00550.00550.00490.00510.0051981,363
Mar 20, 20190.00490.00590.00490.00500.0050979,598
Mar 19, 20190.00520.00580.00490.00580.0058375,306
Mar 18, 20190.00520.00530.00520.00530.0053251,000
Mar 15, 20190.00550.00550.00510.00510.00512,078,970
Mar 14, 20190.00550.00550.00500.00500.0050175,300
Mar 13, 20190.00550.00570.00530.00540.00541,207,765
Mar 12, 20190.00530.00540.00500.00500.0050799,783
Mar 11, 20190.00530.00640.00530.00560.0056653,800
Mar 08, 20190.00640.00640.00600.00600.0060427,600
Mar 07, 20190.00660.00670.00600.00620.0062367,000
Mar 06, 20190.00620.00690.00600.00610.00611,617,644
Mar 05, 20190.00640.00700.00570.00570.00578,112,246
Mar 04, 20190.00630.00650.00520.00620.0062651,181
Mar 01, 20190.00620.00630.00580.00630.0063367,734
Feb 28, 20190.00630.00650.00570.00620.0062947,179
Feb 27, 20190.00620.00670.00560.00670.0067356,696
Feb 26, 20190.00560.00670.00560.00570.00571,025,473
Feb 25, 20190.00530.00560.00490.00560.00561,248,256
Feb 22, 20190.00600.00680.00460.00520.00523,310,077
Feb 21, 20190.00680.00680.00550.00620.00621,820,085
Feb 20, 20190.00790.00790.00650.00670.00673,581,268
Feb 19, 20190.00840.00850.00710.00720.0072954,286
Feb 15, 20190.00900.00900.00780.00840.0084706,330
Feb 14, 20190.00780.00860.00750.00780.0078807,222
Feb 13, 20190.00950.00950.00750.00780.00783,408,799
Feb 12, 20190.00760.00880.00700.00850.00853,433,311
Feb 11, 20190.00770.00770.00700.00750.00751,174,600
Feb 08, 20190.00710.00770.00650.00770.00771,092,438
Feb 07, 20190.00750.00780.00670.00680.0068880,757
Feb 06, 20190.00730.00770.00670.00720.00721,016,675
Feb 05, 20190.00790.00820.00650.00740.00742,389,755
Feb 04, 20190.00840.00850.00700.00790.0079730,323
Feb 01, 20190.00800.00840.00650.00820.00821,917,055
Jan 31, 20190.00830.00830.00690.00740.00741,645,487
Jan 30, 20190.00650.00860.00610.00730.00734,873,215
Jan 29, 20190.00660.00670.00550.00620.00621,617,207
Jan 28, 20190.00660.00660.00550.00610.0061870,818
Jan 25, 20190.00550.00600.00550.00600.0060186,100
Jan 24, 20190.00590.00620.00540.00550.00551,475,333
Jan 23, 20190.00490.00640.00490.00580.00583,623,305
Jan 22, 20190.00450.00480.00450.00480.0048390,643
Jan 18, 20190.00430.00510.00400.00490.00493,086,134
Jan 17, 20190.00500.00500.00450.00450.00452,448,340
Jan 16, 20190.00450.00510.00440.00510.00511,001,722
Jan 15, 20190.00460.00510.00460.00510.0051216,510
Jan 14, 20190.00500.00510.00500.00510.0051494,050
Jan 11, 20190.00400.00510.00400.00500.00501,921,739
Jan 10, 20190.00420.00470.00400.00400.0040337,210
Jan 09, 20190.00410.00490.00410.00490.004917,000
Jan 08, 20190.00450.00490.00390.00490.004918,887
Jan 07, 20190.00450.00490.00450.00490.0049249,500
Jan 04, 20190.00420.00490.00410.00450.00452,640,505
Jan 03, 20190.00460.00460.00460.00460.004612,500
Jan 02, 20190.00420.00530.00420.00510.0051446,570
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...