RJD Green, Inc. (RJDG)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0070

-0.0015

(-17.65%)

At close: 03:29PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	0.0085	0.0085	0.0070	0.0070	0.0070	662
May 17, 2024	0.0076	0.0090	0.0076	0.0085	0.0085	552,818
May 16, 2024	0.0083	0.0083	0.0066	0.0066	0.0066	1,265,904
May 15, 2024	0.0072	0.0084	0.0072	0.0084	0.0084	44,894
May 14, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
May 13, 2024	0.0073	0.0085	0.0070	0.0074	0.0074	931,301
May 10, 2024	0.0090	0.0090	0.0080	0.0089	0.0089	148,412
May 09, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 08, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	894,380
May 07, 2024	0.0086	0.0095	0.0078	0.0090	0.0090	721,430
May 06, 2024	0.0092	0.0098	0.0084	0.0089	0.0089	525,234
May 03, 2024	0.0078	0.0097	0.0071	0.0093	0.0093	1,793,906
May 02, 2024	0.0075	0.0078	0.0071	0.0078	0.0078	227,000
May 01, 2024	0.0080	0.0080	0.0071	0.0077	0.0077	555,893
Apr 30, 2024	0.0090	0.0098	0.0074	0.0075	0.0075	124,000
Apr 29, 2024	0.0096	0.0099	0.0075	0.0075	0.0075	45,000
Apr 26, 2024	0.0075	0.0080	0.0069	0.0078	0.0078	1,152,277
Apr 25, 2024	0.0068	0.0075	0.0068	0.0075	0.0075	36,000
Apr 24, 2024	0.0075	0.0075	0.0070	0.0070	0.0070	49,630
Apr 23, 2024	0.0071	0.0075	0.0071	0.0075	0.0075	311,480
Apr 22, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Apr 19, 2024	0.0064	0.0066	0.0064	0.0066	0.0066	50,000
Apr 18, 2024	0.0075	0.0075	0.0069	0.0069	0.0069	365,000
Apr 17, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Apr 16, 2024	0.0070	0.0070	0.0069	0.0069	0.0069	64,356
Apr 15, 2024	0.0078	0.0078	0.0066	0.0066	0.0066	27,200
Apr 12, 2024	0.0065	0.0069	0.0065	0.0069	0.0069	140,789
Apr 11, 2024	0.0060	0.0068	0.0060	0.0068	0.0068	1,101,000
Apr 10, 2024	0.0069	0.0069	0.0067	0.0067	0.0067	101,956
Apr 09, 2024	0.0069	0.0073	0.0069	0.0073	0.0073	90,138
Apr 08, 2024	0.0074	0.0080	0.0072	0.0077	0.0077	394,630
Apr 05, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Apr 04, 2024	0.0080	0.0080	0.0065	0.0068	0.0068	2,224,920
Apr 03, 2024	0.0066	0.0080	0.0066	0.0080	0.0080	1,757,550
Apr 02, 2024	0.0070	0.0070	0.0066	0.0066	0.0066	350,606
Apr 01, 2024	0.0063	0.0070	0.0063	0.0070	0.0070	231,000
Mar 28, 2024	0.0068	0.0068	0.0063	0.0063	0.0063	18,482
Mar 27, 2024	0.0062	0.0069	0.0062	0.0069	0.0069	1,282,924
Mar 26, 2024	0.0060	0.0061	0.0060	0.0061	0.0061	339,700
Mar 25, 2024	0.0058	0.0063	0.0058	0.0063	0.0063	71,000
Mar 22, 2024	0.0061	0.0061	0.0058	0.0058	0.0058	200,025
Mar 21, 2024	0.0065	0.0068	0.0065	0.0068	0.0068	227,736
Mar 20, 2024	0.0064	0.0065	0.0057	0.0057	0.0057	160,425
Mar 19, 2024	0.0059	0.0067	0.0059	0.0063	0.0063	1,110,109
Mar 18, 2024	0.0056	0.0060	0.0056	0.0060	0.0060	1,620,000
Mar 15, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	1,501
Mar 14, 2024	0.0055	0.0055	0.0047	0.0050	0.0050	2,085,100
Mar 13, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Mar 12, 2024	0.0057	0.0057	0.0056	0.0056	0.0056	130,474
Mar 11, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	25,500
Mar 08, 2024	0.0058	0.0058	0.0057	0.0057	0.0057	72,000
Mar 07, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 06, 2024	0.0060	0.0065	0.0054	0.0065	0.0065	290,824
Mar 05, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 04, 2024	0.0055	0.0062	0.0055	0.0055	0.0055	137,100
Mar 01, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Feb 29, 2024	0.0056	0.0058	0.0054	0.0058	0.0058	51,100
Feb 28, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Feb 27, 2024	0.0062	0.0062	0.0056	0.0056	0.0056	105,255
Feb 26, 2024	0.0062	0.0063	0.0061	0.0063	0.0063	45,085
Feb 23, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Feb 22, 2024	0.0063	0.0063	0.0061	0.0061	0.0061	34,700
Feb 21, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Feb 20, 2024	0.0061	0.0065	0.0061	0.0063	0.0063	152,000
Feb 16, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	5,000
Feb 15, 2024	0.0067	0.0067	0.0064	0.0067	0.0067	2,000
Feb 14, 2024	0.0065	0.0066	0.0065	0.0065	0.0065	117,600
Feb 13, 2024	0.0068	0.0068	0.0061	0.0063	0.0063	103,550
Feb 12, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Feb 09, 2024	0.0069	0.0069	0.0064	0.0068	0.0068	112,450
Feb 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 07, 2024	0.0064	0.0064	0.0060	0.0060	0.0060	213,165
Feb 06, 2024	0.0058	0.0060	0.0056	0.0060	0.0060	61,300
Feb 05, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 02, 2024	0.0058	0.0065	0.0055	0.0065	0.0065	558,855
Feb 01, 2024	0.0065	0.0065	0.0059	0.0060	0.0060	2,837,975
Jan 31, 2024	0.0069	0.0069	0.0065	0.0065	0.0065	203,721
Jan 30, 2024	0.0066	0.0074	0.0066	0.0072	0.0072	284,833
Jan 29, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	5,000
Jan 26, 2024	0.0063	0.0080	0.0063	0.0072	0.0072	1,218,935
Jan 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,120
Jan 24, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	5,000
Jan 23, 2024	0.0067	0.0067	0.0060	0.0067	0.0067	679,280
Jan 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	48,193
Jan 19, 2024	0.0063	0.0068	0.0060	0.0060	0.0060	942,924
Jan 18, 2024	0.0064	0.0075	0.0063	0.0067	0.0067	1,039,785
Jan 17, 2024	0.0066	0.0076	0.0066	0.0075	0.0075	876,233
Jan 16, 2024	0.0066	0.0074	0.0066	0.0069	0.0069	467,135
Jan 12, 2024	0.0080	0.0080	0.0071	0.0071	0.0071	171,519
Jan 11, 2024	0.0079	0.0080	0.0076	0.0080	0.0080	900,124
Jan 10, 2024	0.0060	0.0080	0.0060	0.0080	0.0080	1,027,850
Jan 09, 2024	0.0068	0.0069	0.0058	0.0069	0.0069	1,305,000
Jan 08, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 05, 2024	0.0067	0.0073	0.0067	0.0070	0.0070	1,091,250
Jan 04, 2024	0.0058	0.0070	0.0058	0.0065	0.0065	350,505
Jan 03, 2024	0.0062	0.0067	0.0060	0.0067	0.0067	629,608
Jan 02, 2024	0.0065	0.0076	0.0065	0.0070	0.0070	1,956,105
Dec 29, 2023	0.0060	0.0065	0.0060	0.0061	0.0061	666,430
Dec 28, 2023	0.0060	0.0060	0.0058	0.0058	0.0058	225,200
Dec 27, 2023	0.0053	0.0053	0.0053	0.0053	0.0053	19,002
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7337-0.0004(-0.06%)

CRUDE OIL78.73-1.07(-1.34%)

Bitcoin CAD96,753.62+5,179.36(+5.66%)

RJD Green, Inc. (RJDG)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7337
-0.0004(-0.06%)

CRUDE OIL
78.73
-1.07(-1.34%)

Bitcoin CAD
96,753.62
+5,179.36(+5.66%)