RJDG - RJD Green, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.0052000.0052000.0051700.0051700.005170409,000
Dec 13, 20180.0050000.0052000.0042500.0052000.0052001,762,886
Dec 12, 20180.0052000.0052000.0044000.0049000.004900354,566
Dec 11, 20180.0052000.0052000.0043000.0044000.004400162,500
Dec 10, 20180.0046000.0050000.0046000.0047000.00470022,000
Dec 07, 20180.0046000.0050000.0046000.0050000.00500019,000
Dec 06, 20180.0050000.0053000.0048000.0051000.005100496,773
Dec 04, 20180.0052000.0052000.0048500.0050000.005000168,300
Dec 03, 20180.0050000.0051000.0045000.0046000.004600516,218
Nov 30, 20180.0050000.0050300.0044000.0050300.005030881,363
Nov 29, 20180.0050000.0052000.0047500.0052000.005200867,530
Nov 28, 20180.0049000.0050000.0041000.0049000.004900506,300
Nov 27, 20180.0050000.0050000.0039000.0049000.004900327,000
Nov 26, 20180.0045000.0050000.0045000.0050000.00500019,500
Nov 23, 20180.0049000.0052000.0042000.0042000.00420067,375
Nov 21, 20180.0041000.0049000.0039000.0049000.004900442,977
Nov 20, 20180.0043000.0050000.0040000.0050000.0050001,111,100
Nov 19, 20180.0045000.0050000.0043000.0050000.005000691,162
Nov 16, 20180.0045000.0050000.0044000.0044000.004400156,000
Nov 15, 20180.0047000.0047000.0045000.0045000.004500451,215
Nov 14, 20180.0048500.0048500.0048500.0048500.0048509,000
Nov 13, 20180.0046000.0051000.0046000.0051000.005100414,795
Nov 12, 20180.0047000.0053000.0047000.0053000.005300663,100
Nov 09, 20180.0050000.0050000.0050000.0050000.00500025,500
Nov 08, 20180.0053000.0053000.0047000.0051000.005100251,000
Nov 07, 20180.0053000.0053000.0044000.0044000.004400200,219
Nov 06, 20180.0047000.0047000.0047000.0047000.00470050,000
Nov 05, 20180.0055400.0055400.0044000.0049600.0049601,220,100
Nov 02, 20180.0050000.0055000.0048000.0055000.0055001,248,270
Nov 01, 20180.0055000.0055000.0050000.0054300.005430377,000
Oct 31, 20180.0054000.0055000.0045000.0055000.005500126,000
Oct 30, 20180.0050000.0055000.0041000.0054000.005400342,900
Oct 29, 20180.0050000.0050000.0040000.0050000.005000550,900
Oct 26, 20180.0047000.0049000.0047000.0049000.00490020,000
Oct 25, 20180.0047000.0051000.0047000.0051000.00510058,900
Oct 24, 20180.0041000.0050000.0041000.0049900.00499093,800
Oct 23, 20180.0052000.0052000.0043000.0050900.00509037,960
Oct 22, 20180.0043000.0051100.0043000.0051100.00511023,382
Oct 19, 20180.0041000.0052000.0041000.0045000.004500437,392
Oct 18, 20180.0054500.0055000.0041000.0054000.0054001,813,940
Oct 17, 20180.0057000.0060000.0055000.0060000.00600059,272
Oct 16, 20180.0046000.0067000.0045000.0067000.0067001,500,965
Oct 15, 20180.0045000.0049000.0045000.0049000.004900108,911
Oct 12, 20180.0049000.0049000.0042300.0045000.004500409,800
Oct 11, 20180.0050000.0050000.0045400.0049000.00490085,882
Oct 10, 20180.0050000.0051000.0050000.0051000.005100170,000
Oct 09, 20180.0048000.0052000.0045000.0052000.005200747,376
Oct 08, 20180.0054200.0054200.0053000.0053000.00530020,000
Oct 05, 20180.0059000.0059000.0059000.0059000.005900-
Oct 04, 20180.0053000.0059000.0053000.0059000.00590033,149
Oct 03, 20180.0059000.0059000.0053000.0058000.00580051,000
Oct 02, 20180.0060000.0060000.0053000.0059600.005960303,400
Oct 01, 20180.0059900.0059900.0059900.0059900.005990-
Sep 28, 20180.0056200.0059900.0055000.0059900.00599021,000
Sep 27, 20180.0060000.0060000.0055000.0056000.005600401,642
Sep 26, 20180.0050000.0061000.0050000.0060000.0060001,325,514
Sep 25, 20180.0052000.0052000.0044000.0048000.004800391,000
Sep 24, 20180.0049000.0052000.0042000.0052000.005200727,410
Sep 21, 20180.0053000.0053000.0049000.0049000.004900203,400
Sep 20, 20180.0050000.0053900.0049000.0053000.005300407,500
Sep 19, 20180.0052000.0056900.0048000.0056900.005690101,000
Sep 18, 20180.0056000.0060000.0052000.0052000.005200236,400
Sep 17, 20180.0058000.0061000.0049000.0052000.005200131,300
Sep 14, 20180.0059000.0059000.0053500.0057500.00575054,500
Sep 13, 20180.0060000.0060000.0049000.0060000.0060001,475,200
Sep 12, 20180.0062000.0062000.0061000.0062000.006200125,000
Sep 11, 20180.0065000.0065000.0065000.0065000.0065009,000
Sep 10, 20180.0066000.0066000.0063500.0065000.006500120,220
Sep 07, 20180.0064000.0065900.0064000.0065900.006590153,000
Sep 06, 20180.0073000.0073000.0068200.0068200.006820169,500
Sep 05, 20180.0068000.0084000.0060000.0073600.0073601,415,092
Sep 04, 20180.0054000.0070000.0054000.0068000.0068003,369,130
Aug 31, 20180.0052000.0054000.0052000.0054000.00540078,728
Aug 30, 20180.0052000.0054000.0047000.0052000.00520054,000
Aug 29, 20180.0050000.0055000.0050000.0055000.005500120,000
Aug 28, 20180.0049000.0059000.0049000.0059000.00590070,922
Aug 27, 20180.0057000.0057000.0057000.0057000.005700500,200
Aug 24, 20180.0052000.0060000.0052000.0060000.00600053,168
Aug 23, 20180.0058000.0059000.0049000.0059000.005900136,907
Aug 22, 20180.0051000.0060000.0046000.0060000.006000121,500
Aug 21, 20180.0050000.0055000.0042000.0055000.005500221,192
Aug 20, 20180.0049900.0050000.0044000.0050000.005000187,500
Aug 17, 20180.0046000.0051000.0041000.0049000.004900548,000
Aug 16, 20180.0048000.0053800.0043000.0051900.005190128,666
Aug 15, 20180.0050500.0055000.0050500.0055000.00550018,972
Aug 14, 20180.0045900.0054000.0045900.0054000.00540024,100
Aug 13, 20180.0054000.0055000.0045000.0054000.005400369,037
Aug 10, 20180.0052000.0055000.0046000.0050000.005000233,628
Aug 09, 20180.0060000.0062500.0034000.0055000.0055001,896,666
Aug 08, 20180.0058000.0067000.0058000.0059000.005900152,243
Aug 07, 20180.0065000.0067500.0058900.0067000.006700168,850
Aug 06, 20180.0064000.0065000.0060000.0065000.00650030,132
Aug 03, 20180.0064000.0064000.0056000.0059800.00598041,000
Aug 02, 20180.0061000.0065000.0054000.0065000.0065001,355,304
Aug 01, 20180.0069000.0069000.0063900.0069000.006900110,703
Jul 31, 20180.0070000.0070000.0060000.0069000.006900173,000
Jul 30, 20180.0061000.0071000.0061000.0071000.00710017,000
Jul 27, 20180.0067000.0071000.0060000.0071000.007100347,410
Jul 26, 20180.0070000.0070000.0059000.0068000.006800509,110
Jul 25, 20180.0052000.0071000.0052000.0071000.007100887,420
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...