Mail

RJDG - RJD Green, Inc.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.0055	0.0055	0.0049	0.0052	0.0052	504,200
06 Jun 2023	0.0044	0.0055	0.0044	0.0052	0.0052	101,732
05 Jun 2023	0.0051	0.0051	0.0050	0.0050	0.0050	100,000
02 Jun 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
01 Jun 2023	0.0050	0.0055	0.0050	0.0050	0.0050	6,000
31 May 2023	0.0052	0.0059	0.0050	0.0051	0.0051	778,690
30 May 2023	0.0055	0.0055	0.0052	0.0053	0.0053	107,500
26 May 2023	0.0052	0.0055	0.0052	0.0055	0.0055	127,535
25 May 2023	0.0058	0.0058	0.0052	0.0055	0.0055	852,555
24 May 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
23 May 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
22 May 2023	0.0052	0.0058	0.0052	0.0058	0.0058	55,000
19 May 2023	0.0055	0.0059	0.0054	0.0057	0.0057	84,100
18 May 2023	0.0054	0.0054	0.0052	0.0052	0.0052	61,000
17 May 2023	0.0052	0.0054	0.0052	0.0054	0.0054	6,719
16 May 2023	0.0052	0.0052	0.0052	0.0052	0.0052	170,000
15 May 2023	0.0055	0.0055	0.0055	0.0055	0.0055	30,000
12 May 2023	0.0057	0.0057	0.0052	0.0055	0.0055	193,000
11 May 2023	0.0055	0.0059	0.0055	0.0059	0.0059	161,765
10 May 2023	0.0055	0.0057	0.0055	0.0056	0.0056	98,235
09 May 2023	0.0052	0.0058	0.0050	0.0057	0.0057	694,500
08 May 2023	0.0052	0.0055	0.0050	0.0055	0.0055	240,600
05 May 2023	0.0051	0.0051	0.0051	0.0051	0.0051	49,944
04 May 2023	0.0051	0.0053	0.0051	0.0051	0.0051	44,056
03 May 2023	0.0053	0.0053	0.0053	0.0053	0.0053	-
02 May 2023	0.0051	0.0053	0.0051	0.0053	0.0053	15,250
01 May 2023	0.0051	0.0053	0.0050	0.0051	0.0051	44,444
28 Apr 2023	0.0055	0.0055	0.0055	0.0055	0.0055	100,000
27 Apr 2023	0.0051	0.0052	0.0051	0.0052	0.0052	155,000
26 Apr 2023	0.0054	0.0058	0.0051	0.0051	0.0051	702,550
25 Apr 2023	0.0051	0.0051	0.0051	0.0051	0.0051	-
24 Apr 2023	0.0053	0.0055	0.0051	0.0051	0.0051	77,706
21 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Apr 2023	0.0050	0.0051	0.0050	0.0050	0.0050	420,746
19 Apr 2023	0.0056	0.0056	0.0052	0.0053	0.0053	44,095
18 Apr 2023	0.0055	0.0059	0.0055	0.0059	0.0059	25,545
17 Apr 2023	0.0059	0.0059	0.0050	0.0050	0.0050	174,140
14 Apr 2023	0.0054	0.0055	0.0050	0.0050	0.0050	255,162
13 Apr 2023	0.0049	0.0052	0.0049	0.0052	0.0052	91,469
12 Apr 2023	0.0049	0.0050	0.0049	0.0049	0.0049	113,140
11 Apr 2023	0.0050	0.0050	0.0048	0.0048	0.0048	195,300
10 Apr 2023	0.0051	0.0051	0.0048	0.0048	0.0048	144,110
06 Apr 2023	0.0050	0.0059	0.0049	0.0049	0.0049	200,403
05 Apr 2023	0.0059	0.0059	0.0059	0.0059	0.0059	-
04 Apr 2023	0.0060	0.0060	0.0049	0.0059	0.0059	3,300
03 Apr 2023	0.0048	0.0059	0.0048	0.0059	0.0059	47,850
31 Mar 2023	0.0058	0.0060	0.0050	0.0052	0.0052	247,091
30 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	51,522
29 Mar 2023	0.0051	0.0055	0.0050	0.0050	0.0050	140,200
28 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
27 Mar 2023	0.0060	0.0060	0.0050	0.0050	0.0050	220,639
24 Mar 2023	0.0051	0.0051	0.0051	0.0051	0.0051	10,000
23 Mar 2023	0.0055	0.0055	0.0055	0.0055	0.0055	1,000
22 Mar 2023	0.0060	0.0060	0.0050	0.0060	0.0060	206,750
21 Mar 2023	0.0055	0.0055	0.0051	0.0051	0.0051	51,449
20 Mar 2023	0.0052	0.0054	0.0050	0.0052	0.0052	215,800
17 Mar 2023	0.0053	0.0059	0.0053	0.0053	0.0053	48,450
16 Mar 2023	0.0056	0.0056	0.0056	0.0056	0.0056	-
15 Mar 2023	0.0056	0.0056	0.0056	0.0056	0.0056	20,100
14 Mar 2023	0.0059	0.0059	0.0053	0.0056	0.0056	38,800
13 Mar 2023	0.0054	0.0059	0.0053	0.0059	0.0059	339,720
10 Mar 2023	0.0054	0.0054	0.0054	0.0054	0.0054	3,460
09 Mar 2023	0.0059	0.0059	0.0054	0.0054	0.0054	202,940
08 Mar 2023	0.0056	0.0058	0.0054	0.0054	0.0054	416,372
07 Mar 2023	0.0054	0.0057	0.0054	0.0056	0.0056	234,645
06 Mar 2023	0.0054	0.0055	0.0054	0.0054	0.0054	221,900
03 Mar 2023	0.0055	0.0055	0.0054	0.0054	0.0054	56,666
02 Mar 2023	0.0057	0.0057	0.0053	0.0057	0.0057	537,463
01 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	15,000
28 Feb 2023	0.0054	0.0061	0.0054	0.0060	0.0060	605,880
27 Feb 2023	0.0056	0.0056	0.0056	0.0056	0.0056	117,310
24 Feb 2023	0.0059	0.0060	0.0056	0.0056	0.0056	478,538
23 Feb 2023	0.0059	0.0059	0.0054	0.0054	0.0054	140,452
22 Feb 2023	0.0060	0.0060	0.0053	0.0053	0.0053	1,054,200
21 Feb 2023	0.0063	0.0063	0.0063	0.0063	0.0063	350,033
17 Feb 2023	0.0058	0.0065	0.0058	0.0064	0.0064	146,552
16 Feb 2023	0.0055	0.0057	0.0055	0.0055	0.0055	439,013
15 Feb 2023	0.0058	0.0060	0.0055	0.0055	0.0055	169,940
14 Feb 2023	0.0055	0.0055	0.0055	0.0055	0.0055	9,000
13 Feb 2023	0.0054	0.0060	0.0054	0.0054	0.0054	81,496
10 Feb 2023	0.0053	0.0053	0.0053	0.0053	0.0053	100,000
09 Feb 2023	0.0055	0.0055	0.0054	0.0054	0.0054	258,777
08 Feb 2023	0.0057	0.0058	0.0055	0.0055	0.0055	232,041
07 Feb 2023	0.0058	0.0058	0.0053	0.0054	0.0054	128,756
06 Feb 2023	0.0057	0.0057	0.0053	0.0053	0.0053	3,300
03 Feb 2023	0.0053	0.0054	0.0053	0.0053	0.0053	86,804
02 Feb 2023	0.0056	0.0056	0.0054	0.0054	0.0054	68,362
01 Feb 2023	0.0054	0.0054	0.0054	0.0054	0.0054	29,300
31 Jan 2023	0.0056	0.0056	0.0056	0.0056	0.0056	455,524
30 Jan 2023	0.0053	0.0055	0.0053	0.0055	0.0055	55,503
27 Jan 2023	0.0054	0.0057	0.0054	0.0055	0.0055	687,843
26 Jan 2023	0.0055	0.0055	0.0053	0.0054	0.0054	258,015
25 Jan 2023	0.0057	0.0057	0.0055	0.0055	0.0055	52,347
24 Jan 2023	0.0056	0.0060	0.0055	0.0055	0.0055	252,560
23 Jan 2023	0.0055	0.0065	0.0054	0.0056	0.0056	587,559
20 Jan 2023	0.0058	0.0068	0.0053	0.0060	0.0060	438,604
19 Jan 2023	0.0067	0.0069	0.0065	0.0068	0.0068	15,500
18 Jan 2023	0.0050	0.0070	0.0050	0.0070	0.0070	1,724,821
17 Jan 2023	0.0050	0.0057	0.0050	0.0057	0.0057	62,006
13 Jan 2023	0.0060	0.0060	0.0052	0.0055	0.0055	1,146,576
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...