RJD Green, Inc. (RJDG)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0053

-0.0001

(-1.85%)

At close: 03:48PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Jan 2023	0.0050	0.0060	0.0049	0.0060	0.0060	317,400
11 Jan 2023	0.0060	0.0065	0.0048	0.0050	0.0050	2,962,750
10 Jan 2023	0.0062	0.0069	0.0059	0.0060	0.0060	1,051,669
09 Jan 2023	0.0066	0.0066	0.0062	0.0062	0.0062	251,500
06 Jan 2023	0.0061	0.0070	0.0061	0.0069	0.0069	228,942
05 Jan 2023	0.0072	0.0072	0.0061	0.0066	0.0066	569,283
04 Jan 2023	0.0065	0.0078	0.0065	0.0075	0.0075	1,069,919
03 Jan 2023	0.0060	0.0065	0.0058	0.0058	0.0058	408,382
30 Dec 2022	0.0060	0.0061	0.0060	0.0060	0.0060	34,801
29 Dec 2022	0.0072	0.0072	0.0058	0.0065	0.0065	85,294
28 Dec 2022	0.0065	0.0072	0.0063	0.0072	0.0072	166,000
27 Dec 2022	0.0080	0.0080	0.0065	0.0065	0.0065	274,500
23 Dec 2022	0.0078	0.0078	0.0063	0.0077	0.0077	126,520
22 Dec 2022	0.0059	0.0072	0.0059	0.0066	0.0066	990,827
21 Dec 2022	0.0072	0.0072	0.0058	0.0065	0.0065	1,302,578
20 Dec 2022	0.0075	0.0079	0.0068	0.0072	0.0072	1,012,911
19 Dec 2022	0.0075	0.0080	0.0055	0.0075	0.0075	1,620,036
16 Dec 2022	0.0091	0.0095	0.0070	0.0078	0.0078	2,591,729
15 Dec 2022	0.0097	0.0097	0.0085	0.0091	0.0091	1,314,372
14 Dec 2022	0.0094	0.0099	0.0086	0.0097	0.0097	1,951,839
13 Dec 2022	0.0090	0.0100	0.0080	0.0090	0.0090	2,638,429
12 Dec 2022	0.0109	0.0125	0.0090	0.0100	0.0100	4,092,411
09 Dec 2022	0.0105	0.0122	0.0091	0.0120	0.0120	13,721,186
08 Dec 2022	0.0106	0.0132	0.0095	0.0099	0.0099	20,025,112
07 Dec 2022	0.0082	0.0109	0.0077	0.0105	0.0105	12,857,808
06 Dec 2022	0.0098	0.0099	0.0081	0.0084	0.0084	1,578,619
05 Dec 2022	0.0097	0.0100	0.0077	0.0098	0.0098	5,049,320
02 Dec 2022	0.0080	0.0101	0.0080	0.0098	0.0098	13,335,542
01 Dec 2022	0.0071	0.0079	0.0058	0.0079	0.0079	3,828,197
30 Nov 2022	0.0056	0.0083	0.0054	0.0079	0.0079	13,846,378
29 Nov 2022	0.0055	0.0055	0.0053	0.0055	0.0055	289,998
28 Nov 2022	0.0055	0.0055	0.0055	0.0055	0.0055	199,810
25 Nov 2022	0.0055	0.0055	0.0055	0.0055	0.0055	-
23 Nov 2022	0.0056	0.0056	0.0048	0.0055	0.0055	417,222
22 Nov 2022	0.0056	0.0056	0.0053	0.0055	0.0055	119,900
21 Nov 2022	0.0056	0.0056	0.0056	0.0056	0.0056	-
18 Nov 2022	0.0056	0.0056	0.0056	0.0056	0.0056	-
17 Nov 2022	0.0056	0.0056	0.0056	0.0056	0.0056	1,700
16 Nov 2022	0.0051	0.0055	0.0051	0.0054	0.0054	2,800
15 Nov 2022	0.0055	0.0055	0.0052	0.0055	0.0055	740,000
14 Nov 2022	0.0056	0.0056	0.0051	0.0056	0.0056	251,087
11 Nov 2022	0.0050	0.0056	0.0050	0.0056	0.0056	41,000
10 Nov 2022	0.0051	0.0057	0.0051	0.0057	0.0057	212,382
09 Nov 2022	0.0061	0.0061	0.0051	0.0055	0.0055	531,722
08 Nov 2022	0.0059	0.0061	0.0055	0.0058	0.0058	1,150,222
07 Nov 2022	0.0058	0.0058	0.0058	0.0058	0.0058	10,000
04 Nov 2022	0.0055	0.0055	0.0055	0.0055	0.0055	-
03 Nov 2022	0.0055	0.0055	0.0052	0.0055	0.0055	21,000
02 Nov 2022	0.0055	0.0055	0.0055	0.0055	0.0055	1,000
01 Nov 2022	0.0055	0.0059	0.0050	0.0050	0.0050	323,325
31 Oct 2022	0.0059	0.0059	0.0059	0.0059	0.0059	-
28 Oct 2022	0.0058	0.0059	0.0051	0.0059	0.0059	627,188
27 Oct 2022	0.0056	0.0057	0.0052	0.0057	0.0057	518,269
26 Oct 2022	0.0049	0.0049	0.0049	0.0049	0.0049	100,000
25 Oct 2022	0.0049	0.0049	0.0049	0.0049	0.0049	-
24 Oct 2022	0.0053	0.0056	0.0049	0.0049	0.0049	42,400
21 Oct 2022	0.0046	0.0051	0.0046	0.0051	0.0051	22,030
20 Oct 2022	0.0046	0.0046	0.0046	0.0046	0.0046	5,000
19 Oct 2022	0.0056	0.0056	0.0056	0.0056	0.0056	-
18 Oct 2022	0.0056	0.0056	0.0056	0.0056	0.0056	-
17 Oct 2022	0.0049	0.0056	0.0049	0.0056	0.0056	65,317
14 Oct 2022	0.0047	0.0050	0.0044	0.0044	0.0044	821,000
13 Oct 2022	0.0046	0.0047	0.0046	0.0047	0.0047	127,250
12 Oct 2022	0.0046	0.0047	0.0045	0.0046	0.0046	96,761
11 Oct 2022	0.0047	0.0047	0.0047	0.0047	0.0047	422
10 Oct 2022	0.0047	0.0047	0.0047	0.0047	0.0047	8,448
07 Oct 2022	0.0046	0.0046	0.0044	0.0045	0.0045	1,013,370
06 Oct 2022	0.0050	0.0050	0.0045	0.0047	0.0047	1,171,000
05 Oct 2022	0.0046	0.0046	0.0046	0.0046	0.0046	-
04 Oct 2022	0.0048	0.0048	0.0046	0.0046	0.0046	87,900
03 Oct 2022	0.0048	0.0048	0.0046	0.0046	0.0046	90,100
30 Sept 2022	0.0046	0.0046	0.0046	0.0046	0.0046	-
29 Sept 2022	0.0046	0.0046	0.0046	0.0046	0.0046	-
28 Sept 2022	0.0046	0.0046	0.0046	0.0046	0.0046	-
27 Sept 2022	0.0050	0.0050	0.0046	0.0046	0.0046	119,304
26 Sept 2022	0.0050	0.0052	0.0050	0.0050	0.0050	122,595
23 Sept 2022	0.0048	0.0050	0.0048	0.0050	0.0050	611,584
22 Sept 2022	0.0048	0.0048	0.0048	0.0048	0.0048	13,909
21 Sept 2022	0.0046	0.0050	0.0046	0.0050	0.0050	659,990
20 Sept 2022	0.0050	0.0052	0.0050	0.0050	0.0050	195,000
19 Sept 2022	0.0049	0.0050	0.0049	0.0050	0.0050	163,265
16 Sept 2022	0.0049	0.0049	0.0049	0.0049	0.0049	-
15 Sept 2022	0.0049	0.0049	0.0049	0.0049	0.0049	7,598
14 Sept 2022	0.0049	0.0050	0.0049	0.0050	0.0050	76,000
13 Sept 2022	0.0048	0.0048	0.0048	0.0048	0.0048	6,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,833.69-68.11(-0.86%)

FTSE 25020,396.12-197.34(-0.96%)

AIM884.35-5.44(-0.61%)

GBP/EUR1.1179+0.0017(+0.15%)

GBP/USD1.2042-0.0015(-0.12%)

BTC-GBP18,982.45-522.58(-2.68%)

RJD Green, Inc. (RJDG)

FTSE 100
7,833.69
-68.11(-0.86%)

FTSE 250
20,396.12
-197.34(-0.96%)

AIM
884.35
-5.44(-0.61%)

GBP/EUR
1.1179
+0.0017(+0.15%)

GBP/USD
1.2042
-0.0015(-0.12%)

BTC-GBP
18,982.45
-522.58(-2.68%)