Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rjd Green Inc (OP: RJDG )

0.0071 -0.0003 (-4.05%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.0152 0.0175 0.0150 0.0172 732,600 +0.00(+12.96%)
May 30, 2017 0.0175 0.0175 0.0150 0.0152 687,413 -0.00(-12.64%)
May 26, 2017 0.0176 0.0183 0.0150 0.0174 951,759 -0.00(-7.30%)
May 25, 2017 0.0187 0.0190 0.0174 0.0188 305,070 +0.00(+7.26%)
May 24, 2017 0.0161 0.0183 0.0156 0.0175 1,122,071 +0.00(+4.17%)
May 23, 2017 0.0198 0.0198 0.0163 0.0168 810,181 -0.00(-16.42%)
May 22, 2017 0.0190 0.0201 0.0181 0.0201 164,100 -0.00(-6.07%)
May 19, 2017 0.0190 0.0214 0.0190 0.0214 46,014 +0.00(+10.88%)
May 18, 2017 0.0194 0.0228 0.0190 0.0193 139,913 +0.00(+0.52%)
May 17, 2017 0.0174 0.0193 0.0170 0.0192 234,000 +0.00(+9.71%)
May 16, 2017 0.0209 0.0209 0.0175 0.0175 702,800 -0.00(-9.79%)
May 15, 2017 0.0194 0.0194 0.0194 0.0194 500 +0.00(+14.12%)
May 12, 2017 0.0220 0.0220 0.0163 0.0170 914,542 -0.00(-15.42%)
May 11, 2017 0.0201 0.0230 0.0186 0.0201 589,300 +0.00(+0.00%)
May 10, 2017 0.0200 0.0201 0.0185 0.0201 187,873 +0.00(+5.79%)
May 09, 2017 0.0189 0.0198 0.0189 0.0190 220,000 +0.00(+0.53%)
May 08, 2017 0.0195 0.0200 0.0170 0.0189 682,099 -0.00(-11.27%)
May 05, 2017 0.0215 0.0220 0.0149 0.0213 2,313,926 -0.00(-4.05%)
May 04, 2017 0.0244 0.0244 0.0211 0.0222 1,036,133 -0.00(-9.39%)
May 03, 2017 0.0269 0.0280 0.0212 0.0245 2,893,138 -0.00(-9.59%)
May 02, 2017 0.0233 0.0290 0.0233 0.0271 2,223,658 +0.00(+18.34%)
May 01, 2017 0.0217 0.0245 0.0206 0.0229 883,504 +0.00(+7.11%)
Apr 28, 2017 0.0210 0.0225 0.0206 0.0214 513,500 +0.00(+1.81%)
Apr 27, 2017 0.0200 0.0215 0.0185 0.0210 400,850 +0.00(+5.00%)
Apr 26, 2017 0.0203 0.0205 0.0185 0.0200 402,668 -0.00(-1.48%)
Apr 25, 2017 0.0207 0.0207 0.0189 0.0203 372,870 -0.00(-1.46%)
Apr 24, 2017 0.0200 0.0207 0.0193 0.0206 541,790 -0.00(-0.39%)
Apr 21, 2017 0.0190 0.0207 0.0185 0.0207 630,505 +0.00(+8.84%)
Apr 20, 2017 0.0190 0.0201 0.0161 0.0190 3,341,627 -0.00(-3.06%)
Apr 19, 2017 0.0200 0.0220 0.0181 0.0196 2,285,915 -0.00(-6.67%)
Apr 18, 2017 0.0237 0.0244 0.0192 0.0210 2,811,420 -0.00(-14.29%)
Apr 17, 2017 0.0237 0.0250 0.0210 0.0245 2,206,455 +0.00(+6.99%)
Apr 13, 2017 0.0200 0.0240 0.0195 0.0229 2,133,519 +0.00(+14.50%)
Apr 12, 2017 0.0199 0.0209 0.0183 0.0200 1,646,878 +0.00(+0.00%)
Apr 11, 2017 0.0191 0.0203 0.0190 0.0200 175,600 -0.00(-0.84%)
Apr 10, 2017 0.0195 0.0204 0.0190 0.0202 232,376 -0.00(-3.49%)
Apr 07, 2017 0.0220 0.0240 0.0195 0.0209 516,825 -0.00(-5.00%)
Apr 06, 2017 0.0259 0.0259 0.0181 0.0220 1,085,359 -0.00(-15.06%)
Apr 05, 2017 0.0219 0.0260 0.0219 0.0259 1,772,389 +0.00(+18.64%)
Apr 04, 2017 0.0186 0.0225 0.0186 0.0218 1,196,639 +0.00(+18.00%)
Apr 03, 2017 0.0183 0.0187 0.0175 0.0185 486,900 -0.00(-2.12%)
Mar 31, 2017 0.0168 0.0189 0.0168 0.0189 180,200 +0.00(+12.23%)
Mar 30, 2017 0.0165 0.0169 0.0160 0.0168 700,596 -0.00(-6.44%)
Mar 29, 2017 0.0182 0.0182 0.0160 0.0180 676,645 -0.00(-1.10%)
Mar 28, 2017 0.0157 0.0200 0.0141 0.0182 2,164,001 +0.00(+15.19%)
Mar 27, 2017 0.0160 0.0160 0.0142 0.0158 1,240,402 -0.00(-1.25%)
Mar 24, 2017 0.0168 0.0168 0.0151 0.0160 649,187 -0.00(-4.76%)
Mar 23, 2017 0.0185 0.0185 0.0160 0.0168 663,300 -0.00(-11.11%)
Mar 22, 2017 0.0165 0.0200 0.0165 0.0189 219,420 +0.00(+11.83%)
Mar 21, 2017 0.0160 0.0169 0.0155 0.0169 1,106,583 +0.00(+12.67%)
Mar 20, 2017 0.0160 0.0160 0.0141 0.0150 777,163 -0.00(-19.83%)
Mar 17, 2017 0.0150 0.0187 0.0130 0.0187 1,532,080 +0.00(+24.73%)
Mar 16, 2017 0.0190 0.0200 0.0150 0.0150 1,878,835 -0.00(-13.29%)
Mar 15, 2017 0.0175 0.0190 0.0168 0.0173 616,767 +0.00(+5.23%)
Mar 14, 2017 0.0198 0.0198 0.0149 0.0164 2,442,486 -0.00(-18.81%)
Mar 13, 2017 0.0223 0.0247 0.0180 0.0203 1,979,355 -0.00(-15.80%)
Mar 10, 2017 0.0250 0.0270 0.0201 0.0240 2,428,097 -0.00(-12.86%)
Mar 09, 2017 0.0250 0.0285 0.0220 0.0276 5,512,947 +0.01(+25.45%)
Mar 08, 2017 0.0210 0.0270 0.0170 0.0220 6,855,529 +0.00(+18.92%)
Mar 07, 2017 0.0265 0.0265 0.0180 0.0185 5,863,052 -0.01(-30.19%)
Mar 06, 2017 0.0135 0.0270 0.0135 0.0265 6,841,519 +0.01(+96.30%)
Mar 03, 2017 0.0130 0.0155 0.0115 0.0135 3,651,636 +0.00(+2.27%)
Mar 02, 2017 0.0143 0.0170 0.0132 0.0132 5,543,833 -0.00(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.