RJD Green, Inc. (RJDG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0078

+0.0003

(+4.00%)

At close: 03:55PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0075	0.0080	0.0069	0.0078	0.0078	1,152,277
25 Apr 2024	0.0068	0.0075	0.0068	0.0075	0.0075	36,000
24 Apr 2024	0.0075	0.0075	0.0070	0.0070	0.0070	49,630
23 Apr 2024	0.0071	0.0075	0.0071	0.0075	0.0075	311,480
22 Apr 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
19 Apr 2024	0.0064	0.0066	0.0064	0.0066	0.0066	50,000
18 Apr 2024	0.0075	0.0075	0.0069	0.0069	0.0069	365,000
17 Apr 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
16 Apr 2024	0.0070	0.0070	0.0069	0.0069	0.0069	64,356
15 Apr 2024	0.0078	0.0078	0.0066	0.0066	0.0066	27,200
12 Apr 2024	0.0065	0.0069	0.0065	0.0069	0.0069	140,789
11 Apr 2024	0.0060	0.0068	0.0060	0.0068	0.0068	1,101,000
10 Apr 2024	0.0069	0.0069	0.0067	0.0067	0.0067	101,956
09 Apr 2024	0.0069	0.0073	0.0069	0.0073	0.0073	90,138
08 Apr 2024	0.0074	0.0080	0.0072	0.0077	0.0077	394,630
05 Apr 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
04 Apr 2024	0.0080	0.0080	0.0065	0.0068	0.0068	2,224,920
03 Apr 2024	0.0066	0.0080	0.0066	0.0080	0.0080	1,757,550
02 Apr 2024	0.0070	0.0070	0.0066	0.0066	0.0066	350,606
01 Apr 2024	0.0063	0.0070	0.0063	0.0070	0.0070	231,000
28 Mar 2024	0.0068	0.0068	0.0063	0.0063	0.0063	18,482
27 Mar 2024	0.0062	0.0069	0.0062	0.0069	0.0069	1,282,924
26 Mar 2024	0.0060	0.0061	0.0060	0.0061	0.0061	339,700
25 Mar 2024	0.0058	0.0063	0.0058	0.0063	0.0063	71,000
22 Mar 2024	0.0061	0.0061	0.0058	0.0058	0.0058	200,025
21 Mar 2024	0.0065	0.0068	0.0065	0.0068	0.0068	227,736
20 Mar 2024	0.0064	0.0065	0.0057	0.0057	0.0057	160,425
19 Mar 2024	0.0059	0.0067	0.0059	0.0063	0.0063	1,110,109
18 Mar 2024	0.0056	0.0060	0.0056	0.0060	0.0060	1,620,000
15 Mar 2024	0.0056	0.0056	0.0056	0.0056	0.0056	1,501
14 Mar 2024	0.0055	0.0055	0.0047	0.0050	0.0050	2,085,100
13 Mar 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
12 Mar 2024	0.0057	0.0057	0.0056	0.0056	0.0056	130,474
11 Mar 2024	0.0057	0.0057	0.0057	0.0057	0.0057	25,500
08 Mar 2024	0.0058	0.0058	0.0057	0.0057	0.0057	72,000
07 Mar 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
06 Mar 2024	0.0060	0.0065	0.0054	0.0065	0.0065	290,824
05 Mar 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
04 Mar 2024	0.0055	0.0062	0.0055	0.0055	0.0055	137,100
01 Mar 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
29 Feb 2024	0.0056	0.0058	0.0054	0.0058	0.0058	51,100
28 Feb 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
27 Feb 2024	0.0062	0.0062	0.0056	0.0056	0.0056	105,255
26 Feb 2024	0.0062	0.0063	0.0061	0.0063	0.0063	45,085
23 Feb 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
22 Feb 2024	0.0063	0.0063	0.0061	0.0061	0.0061	34,700
21 Feb 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
20 Feb 2024	0.0061	0.0065	0.0061	0.0063	0.0063	152,000
16 Feb 2024	0.0061	0.0061	0.0061	0.0061	0.0061	5,000
15 Feb 2024	0.0067	0.0067	0.0064	0.0067	0.0067	2,000
14 Feb 2024	0.0065	0.0066	0.0065	0.0065	0.0065	117,600
13 Feb 2024	0.0068	0.0068	0.0061	0.0063	0.0063	103,550
12 Feb 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
09 Feb 2024	0.0069	0.0069	0.0064	0.0068	0.0068	112,450
08 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 Feb 2024	0.0064	0.0064	0.0060	0.0060	0.0060	213,165
06 Feb 2024	0.0058	0.0060	0.0056	0.0060	0.0060	61,300
05 Feb 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
02 Feb 2024	0.0058	0.0065	0.0055	0.0065	0.0065	558,855
01 Feb 2024	0.0065	0.0065	0.0059	0.0060	0.0060	2,837,975
31 Jan 2024	0.0069	0.0069	0.0065	0.0065	0.0065	203,721
30 Jan 2024	0.0066	0.0074	0.0066	0.0072	0.0072	284,833
29 Jan 2024	0.0066	0.0066	0.0066	0.0066	0.0066	5,000
26 Jan 2024	0.0063	0.0080	0.0063	0.0072	0.0072	1,218,935
25 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,120
24 Jan 2024	0.0063	0.0063	0.0063	0.0063	0.0063	5,000
23 Jan 2024	0.0067	0.0067	0.0060	0.0067	0.0067	679,280
22 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	48,193
19 Jan 2024	0.0063	0.0068	0.0060	0.0060	0.0060	942,924
18 Jan 2024	0.0064	0.0075	0.0063	0.0067	0.0067	1,039,785
17 Jan 2024	0.0066	0.0076	0.0066	0.0075	0.0075	876,233
16 Jan 2024	0.0066	0.0074	0.0066	0.0069	0.0069	467,135
12 Jan 2024	0.0080	0.0080	0.0071	0.0071	0.0071	171,519
11 Jan 2024	0.0079	0.0080	0.0076	0.0080	0.0080	900,124
10 Jan 2024	0.0060	0.0080	0.0060	0.0080	0.0080	1,027,850
09 Jan 2024	0.0068	0.0069	0.0058	0.0069	0.0069	1,305,000
08 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Jan 2024	0.0067	0.0073	0.0067	0.0070	0.0070	1,091,250
04 Jan 2024	0.0058	0.0070	0.0058	0.0065	0.0065	350,505
03 Jan 2024	0.0062	0.0067	0.0060	0.0067	0.0067	629,608
02 Jan 2024	0.0065	0.0076	0.0065	0.0070	0.0070	1,956,105
29 Dec 2023	0.0060	0.0065	0.0060	0.0061	0.0061	666,430
28 Dec 2023	0.0060	0.0060	0.0058	0.0058	0.0058	225,200
27 Dec 2023	0.0053	0.0053	0.0053	0.0053	0.0053	19,002
26 Dec 2023	0.0060	0.0060	0.0057	0.0057	0.0057	780,000
22 Dec 2023	0.0058	0.0058	0.0057	0.0057	0.0057	110,000
21 Dec 2023	0.0058	0.0058	0.0058	0.0058	0.0058	10,000
20 Dec 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
19 Dec 2023	0.0060	0.0060	0.0055	0.0055	0.0055	25,466
18 Dec 2023	0.0056	0.0056	0.0056	0.0056	0.0056	-
15 Dec 2023	0.0050	0.0060	0.0050	0.0056	0.0056	875,100
14 Dec 2023	0.0060	0.0062	0.0060	0.0062	0.0062	8,332
13 Dec 2023	0.0063	0.0063	0.0063	0.0063	0.0063	9,000
12 Dec 2023	0.0058	0.0058	0.0058	0.0058	0.0058	62,075
11 Dec 2023	0.0057	0.0057	0.0052	0.0052	0.0052	194,777
08 Dec 2023	0.0060	0.0060	0.0057	0.0060	0.0060	151,250
07 Dec 2023	0.0051	0.0055	0.0048	0.0055	0.0055	777,223
06 Dec 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
05 Dec 2023	0.0054	0.0054	0.0054	0.0054	0.0054	535,000
04 Dec 2023	0.0064	0.0064	0.0047	0.0053	0.0053	1,185,577
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,389.79-1,210.83(-2.35%)

RJD Green, Inc. (RJDG)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,389.79
-1,210.83(-2.35%)