RJDG - RJD Green, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20180.00500.00550.00500.00550.005515,100
Aug 14, 20180.00460.00540.00460.00540.005424,100
Aug 13, 20180.00540.00550.00450.00540.0054369,037
Aug 10, 20180.00520.00550.00460.00500.0050233,628
Aug 09, 20180.00600.00630.00340.00550.00551,896,666
Aug 08, 20180.00580.00670.00580.00590.0059152,243
Aug 07, 20180.00650.00680.00590.00670.0067168,850
Aug 06, 20180.00640.00650.00600.00650.006530,132
Aug 03, 20180.00640.00640.00560.00600.006041,000
Aug 02, 20180.00610.00650.00540.00650.00651,355,304
Aug 01, 20180.00690.00690.00640.00690.0069110,703
Jul 31, 20180.00700.00700.00600.00690.0069173,000
Jul 30, 20180.00610.00710.00610.00710.007117,000
Jul 27, 20180.00670.00710.00600.00710.0071347,410
Jul 26, 20180.00700.00700.00590.00680.0068509,110
Jul 25, 20180.00520.00710.00520.00710.0071887,420
Jul 24, 20180.00690.00700.00640.00660.0066592,753
Jul 23, 20180.00710.00740.00640.00720.0072937,556
Jul 20, 20180.00720.00720.00720.00720.0072290,000
Jul 19, 20180.00670.00720.00670.00720.00723,710
Jul 18, 20180.00730.00730.00700.00720.0072171,000
Jul 17, 20180.00700.00730.00700.00730.0073189,173
Jul 16, 20180.00710.00740.00710.00740.0074435,111
Jul 13, 20180.00730.00740.00650.00740.0074192,600
Jul 12, 20180.00740.00740.00720.00720.007283,581
Jul 11, 20180.00740.00740.00700.00740.0074436,062
Jul 10, 20180.00700.00740.00700.00740.0074126,000
Jul 09, 20180.00700.00740.00680.00740.0074461,911
Jul 06, 20180.00720.00730.00700.00730.0073214,600
Jul 05, 20180.00710.00720.00700.00700.0070139,687
Jul 03, 20180.00680.00700.00680.00700.0070105,300
Jul 02, 20180.00660.00710.00660.00710.007154,000
Jun 29, 20180.00660.00730.00650.00710.0071436,200
Jun 28, 20180.00650.00750.00650.00730.0073433,000
Jun 27, 20180.00700.00770.00650.00760.00762,369,211
Jun 26, 20180.00720.00790.00720.00790.0079226,041
Jun 25, 20180.00800.00800.00800.00800.008013,000
Jun 22, 20180.00780.00800.00670.00800.0080754,850
Jun 21, 20180.00750.00770.00750.00770.007711,000
Jun 20, 20180.00750.00800.00750.00800.008010,560
Jun 19, 20180.00820.00820.00750.00800.0080341,611
Jun 18, 20180.00800.00820.00800.00820.0082206,296
Jun 15, 20180.00830.00830.00740.00820.008229,435
Jun 14, 20180.00800.00830.00750.00830.0083368,300
Jun 13, 20180.00830.00840.00750.00840.0084679,600
Jun 12, 20180.00800.00840.00670.00840.0084774,000
Jun 11, 20180.00890.00890.00800.00850.008597,256
Jun 08, 20180.00760.00890.00760.00850.00851,043,000
Jun 07, 20180.00670.00830.00670.00830.0083527,200
Jun 06, 20180.00690.00700.00660.00670.0067652,000
Jun 05, 20180.00740.00760.00650.00720.00722,259,310
Jun 04, 20180.00770.00790.00740.00780.00781,762,105
Jun 01, 20180.00800.00800.00760.00800.008016,520
May 31, 20180.00800.00800.00760.00800.0080152,033
May 30, 20180.00840.00840.00800.00800.0080228,802
May 29, 20180.00770.00790.00700.00780.0078989,911
May 25, 20180.00850.00850.00850.00850.0085180,000
May 24, 20180.00860.00860.00700.00830.00832,623,119
May 23, 20180.00840.00890.00780.00840.0084424,984
May 22, 20180.00870.00870.00800.00840.0084524,500
May 21, 20180.00830.00900.00820.00870.0087250,101
May 18, 20180.00910.00910.00810.00890.0089197,082
May 17, 20180.00860.00880.00840.00840.008421,000
May 16, 20180.00920.00920.00850.00890.0089183,860
May 15, 20180.00860.00880.00820.00880.00881,326,282
May 14, 20180.00910.00910.00810.00860.0086587,900
May 11, 20180.00800.01130.00800.01000.01002,417,397
May 10, 20180.00800.00900.00800.00890.0089245,541
May 09, 20180.00790.00900.00790.00850.00852,063,145
May 08, 20180.00940.00940.00780.00870.00873,774,592
May 07, 20180.00900.00940.00900.00940.0094391,518
May 04, 20180.01000.01000.00870.00960.0096424,025
May 03, 20180.00990.01010.00930.00930.0093573,589
May 02, 20180.01060.01100.00920.00990.00993,593,904
May 01, 20180.01190.01190.01030.01180.01181,016,230
Apr 30, 20180.01270.01270.01150.01180.01181,224,630
Apr 27, 20180.01270.01280.01170.01260.0126970,039
Apr 26, 20180.01270.01270.01180.01260.01262,283,512
Apr 25, 20180.01260.01350.01210.01260.01263,416,543
Apr 24, 20180.01260.01290.01180.01270.0127978,766
Apr 23, 20180.01280.01330.01200.01270.0127703,000
Apr 20, 20180.01260.01300.01250.01280.0128735,300
Apr 19, 20180.01280.01340.01250.01260.0126717,504
Apr 18, 20180.01350.01350.01200.01280.01282,788,737
Apr 17, 20180.01230.01380.01180.01330.01331,937,844
Apr 16, 20180.01090.01390.01090.01370.01377,369,363
Apr 13, 20180.01400.01400.01200.01390.01395,499,637
Apr 12, 20180.01150.01470.01150.01390.01394,822,945
Apr 11, 20180.01140.01250.01100.01250.01252,922,350
Apr 10, 20180.01200.01300.01180.01250.01251,455,500
Apr 09, 20180.01270.01290.01100.01290.01292,623,355
Apr 06, 20180.01260.01270.01080.01270.0127248,500
Apr 05, 20180.01190.01340.01190.01230.01233,298,634
Apr 04, 20180.01250.01340.01200.01300.01302,943,130
Apr 03, 20180.01040.01350.01000.01350.01355,461,515
Apr 02, 20180.01240.01300.01060.01060.01063,670,944
Mar 29, 20180.01250.01420.01200.01240.01242,611,062
Mar 28, 20180.01360.01430.01180.01250.01255,773,405
Mar 27, 20180.01310.01350.01260.01280.01281,538,033
Mar 26, 20180.01280.01350.01230.01340.01341,729,660
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...