Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

RJD Green, Inc. (RJDG)

0.0063
-0.0008
(-11.27%)
At close: May 2 at 9:31:06 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.00710.00710.00620.00620.006231,000
May 1, 20250.00710.00720.00710.00710.0071101,500
Apr 30, 20250.00710.00710.00710.00710.0071-
Apr 29, 20250.00610.00710.00610.00710.007139,999
Apr 28, 20250.00610.00610.00610.00610.0061500
Apr 25, 20250.00680.00680.00680.00680.0068-
Apr 24, 20250.00680.00680.00680.00680.0068-
Apr 23, 20250.00680.00710.00680.00680.006834,000
Apr 22, 20250.00690.00700.00600.00680.0068292,640
Apr 21, 20250.00720.00720.00720.00720.00721,111
Apr 17, 20250.00630.00630.00630.00630.0063-
Apr 16, 20250.00630.00630.00630.00630.0063-
Apr 15, 20250.00580.00630.00580.00630.006351,501
Apr 14, 20250.00500.00500.00500.00500.005012,500
Apr 11, 20250.00580.00580.00570.00570.0057100,000
Apr 10, 20250.00630.00630.00580.00580.00586,400
Apr 9, 20250.00650.00650.00570.00570.0057125,000
Apr 8, 20250.00600.00600.00600.00600.0060-
Apr 7, 20250.00600.00600.00600.00600.0060630
Apr 4, 20250.00590.00590.00590.00590.005957,000
Apr 3, 20250.00590.00590.00590.00590.005938,183
Apr 2, 20250.00590.00590.00570.00590.005972,000
Apr 1, 20250.00620.00620.00520.00620.0062276,334
Mar 31, 20250.00670.00670.00620.00620.0062452,000
Mar 28, 20250.00700.00700.00700.00700.00706,800
Mar 27, 20250.00730.00790.00730.00790.0079100,000
Mar 26, 20250.00620.00620.00620.00620.0062-
Mar 25, 20250.00620.00620.00620.00620.0062-
Mar 24, 20250.00650.00700.00620.00620.0062205,000
Mar 21, 20250.00750.00750.00750.00750.0075132,000
Mar 20, 20250.00740.00740.00740.00740.0074-
Mar 19, 20250.00740.00740.00740.00740.007415,400
Mar 18, 20250.00620.00620.00600.00620.0062130,800
Mar 17, 20250.00640.00640.00630.00630.006375,950
Mar 14, 20250.00620.00620.00620.00620.0062-
Mar 13, 20250.00760.00760.00620.00620.006227,790
Mar 12, 20250.00610.00610.00610.00610.0061228,760
Mar 11, 20250.00630.00630.00600.00600.0060130,000
Mar 10, 20250.00620.00770.00620.00770.0077173,400
Mar 7, 20250.00620.00620.00620.00620.0062-
Mar 6, 20250.00630.00630.00620.00620.006251,950
Mar 5, 20250.00630.00630.00630.00630.0063146,000
Mar 4, 20250.00630.00630.00630.00630.00634,000
Mar 3, 20250.00660.00660.00660.00660.0066-
Feb 28, 20250.00660.00660.00660.00660.006649,534
Feb 27, 20250.00750.00750.00750.00750.0075-
Feb 26, 20250.00750.00750.00750.00750.007566,666
Feb 25, 20250.00680.00750.00660.00750.0075248,000
Feb 24, 20250.00700.00700.00700.00700.0070-
Feb 21, 20250.00700.00700.00700.00700.0070-
Feb 20, 20250.00700.00700.00700.00700.0070402,224
Feb 19, 20250.00710.00710.00710.00710.007138,100
Feb 18, 20250.00730.00760.00700.00710.0071333,748
Feb 14, 20250.00800.00800.00770.00770.0077258,700
Feb 13, 20250.00820.00820.00820.00820.0082-
Feb 12, 20250.00800.00820.00800.00820.008272,014
Feb 11, 20250.00730.00820.00730.00770.007742,633
Feb 10, 20250.00760.00820.00760.00820.008223,158
Feb 7, 20250.00760.00770.00760.00770.00773,781
Feb 6, 20250.00730.00730.00730.00730.00731,000
Feb 5, 20250.00820.00820.00820.00820.0082-
Feb 4, 20250.00820.00820.00820.00820.008210,000
Feb 3, 20250.00770.00770.00770.00770.007710,000
Jan 31, 20250.00680.00680.00680.00680.0068-
Jan 30, 20250.00760.00770.00680.00680.006815,750
Jan 29, 20250.00700.00740.00650.00740.0074340,100
Jan 28, 20250.00730.00730.00710.00710.007160,700
Jan 27, 20250.00800.00810.00720.00750.0075384,710
Jan 24, 20250.00790.00790.00790.00790.00791,000
Jan 23, 20250.00800.00800.00800.00800.0080200,000
Jan 22, 20250.00800.00800.00800.00800.00805,000
Jan 21, 20250.00880.00880.00880.00880.0088300
Jan 17, 20250.00890.00890.00760.00760.0076150,259
Jan 16, 20250.00890.00890.00800.00800.0080290,153
Jan 15, 20250.00820.00820.00800.00800.0080314,300
Jan 14, 20250.00900.00900.00900.00900.0090-
Jan 13, 20250.00870.00900.00800.00900.0090351,388
Jan 10, 20250.00800.00800.00800.00800.0080-
Jan 8, 20250.00800.00800.00800.00800.0080200,000
Jan 7, 20250.00900.00930.00900.00900.00901,835,000
Jan 6, 20250.00770.00900.00710.00800.0080420,000
Jan 3, 20250.00650.00920.00650.00920.009283,077
Jan 2, 20250.00780.00830.00780.00830.0083169,500
Dec 31, 20240.00640.00650.00640.00650.006514,200
Dec 30, 20240.00770.00870.00650.00660.0066411,500
Dec 27, 20240.00680.00680.00680.00680.0068-
Dec 26, 20240.00710.00840.00640.00680.0068225,010
Dec 24, 20240.00800.00800.00800.00800.0080-
Dec 23, 20240.00650.01040.00650.00800.0080327,350
Dec 20, 20240.00720.00720.00720.00720.0072300
Dec 19, 20240.00800.00800.00800.00800.0080-
Dec 18, 20240.00800.00800.00800.00800.0080-
Dec 17, 20240.00740.00800.00740.00800.008056,053
Dec 16, 20240.00740.00740.00740.00740.007410,000
Dec 13, 20240.00750.00750.00750.00750.0075-
Dec 12, 20240.00750.00750.00750.00750.0075-
Dec 11, 20240.00800.00800.00650.00750.0075466,669
Dec 10, 20240.00780.00800.00640.00800.008054,453
Dec 9, 20240.00640.00640.00640.00640.0064125,837
Dec 6, 20240.00700.00700.00700.00700.0070-
Dec 5, 20240.00700.00700.00700.00700.007014,600
Dec 4, 20240.00730.00730.00710.00710.007118,306
Dec 3, 20240.00720.00810.00720.00810.008160,000
Dec 2, 20240.00680.00680.00680.00680.0068-
Nov 29, 20240.00620.00680.00620.00680.0068178,518
Nov 27, 20240.00730.00730.00610.00610.0061745,044
Nov 26, 20240.00690.00690.00610.00610.0061426,018
Nov 25, 20240.00700.00800.00620.00690.00691,090,000
Nov 22, 20240.00770.00770.00680.00700.0070285,000
Nov 21, 20240.00790.00790.00770.00770.0077125,490
Nov 20, 20240.00740.00800.00740.00750.0075201,000
Nov 19, 20240.00750.00750.00620.00750.0075960,000
Nov 18, 20240.00840.00880.00740.00750.0075367,580
Nov 15, 20240.00850.00850.00850.00850.0085-
Nov 14, 20240.00820.00880.00820.00850.0085350,603
Nov 13, 20240.00860.00890.00820.00820.0082577,612
Nov 12, 20240.00830.00890.00820.00890.00891,065,913
Nov 11, 20240.00860.01040.00860.00930.009339,272
Nov 8, 20240.00900.00900.00800.00900.0090627,583
Nov 7, 20240.00830.00970.00830.00920.0092411,005
Nov 6, 20240.00970.00970.00970.00970.0097-
Nov 5, 20240.00970.01040.00740.00970.0097480,000
Nov 4, 20240.01020.01020.01020.01020.0102-
Nov 1, 20240.01020.01020.01020.01020.01022,000
Oct 31, 20240.00970.01180.00970.00980.00981,562,124
Oct 30, 20240.01000.01000.00960.01000.0100361,996
Oct 29, 20240.00990.01070.00990.01070.01074,200
Oct 28, 20240.01180.01180.00970.00990.0099966,000
Oct 25, 20240.01060.01060.01000.01010.0101967,736
Oct 24, 20240.01050.01050.01050.01050.0105100,000
Oct 23, 20240.01150.01150.01010.01050.0105309,515
Oct 22, 20240.01200.01200.01200.01200.0120-
Oct 21, 20240.01200.01200.01200.01200.012011,495
Oct 18, 20240.01110.01200.01110.01200.0120271,869
Oct 17, 20240.01200.01200.01200.01200.012012,515
Oct 16, 20240.01010.01100.01010.01100.011063,944
Oct 15, 20240.01240.01400.01200.01200.0120177,378
Oct 14, 20240.01150.01240.01150.01240.012440,000
Oct 11, 20240.01100.01100.01100.01100.011025,000
Oct 10, 20240.01010.01010.01010.01010.010166,859
Oct 9, 20240.01060.01060.01010.01010.0101100,000
Oct 8, 20240.01000.01000.01000.01000.0100-
Oct 7, 20240.01080.01150.01000.01000.010070,514
Oct 4, 20240.01090.01100.01090.01100.011044,100
Oct 3, 20240.01000.01050.01000.01050.0105114,000
Oct 2, 20240.01130.01150.01010.01100.0110107,768
Oct 1, 20240.01130.01130.01130.01130.01132,000
Sep 30, 20240.01200.01200.01160.01160.011658,586
Sep 27, 20240.01160.01180.01150.01150.0115156,750
Sep 26, 20240.01100.01180.01050.01180.01181,154,104
Sep 25, 20240.01100.01220.01100.01220.012210,400
Sep 24, 20240.01200.01320.01080.01220.01221,414,919
Sep 23, 20240.01260.01260.01150.01200.0120189,191
Sep 20, 20240.01200.01200.01200.01200.012083,389
Sep 19, 20240.01200.01250.01200.01250.012519,587
Sep 18, 20240.01150.01150.01130.01130.0113145,000
Sep 17, 20240.01140.01200.01100.01150.0115361,228
Sep 16, 20240.01120.01120.01120.01120.01121,410
Sep 13, 20240.01100.01130.01100.01130.011322,269
Sep 12, 20240.01120.01160.01110.01110.0111592,775
Sep 11, 20240.01240.01240.01110.01110.0111331,625
Sep 10, 20240.01190.01190.01110.01110.0111600,900
Sep 9, 20240.01190.01220.01170.01220.0122875,848
Sep 6, 20240.01290.01320.01170.01170.01172,733,874
Sep 5, 20240.01170.01240.01110.01210.0121320,289
Sep 4, 20240.01210.01210.01140.01150.01151,100,306
Sep 3, 20240.01220.01230.01140.01170.01172,650,395
Aug 30, 20240.01230.01270.01200.01220.0122598,088
Aug 29, 20240.01240.01280.01120.01280.0128902,038
Aug 28, 20240.01310.01390.01170.01280.0128851,277
Aug 27, 20240.01130.01450.01130.01260.01263,724,106
Aug 26, 20240.01190.01200.01090.01100.0110297,600
Aug 23, 20240.01280.01280.01100.01100.01102,104,453
Aug 22, 20240.01210.01210.01100.01100.0110352,905
Aug 21, 20240.01390.01390.01210.01280.0128242,632
Aug 20, 20240.01010.01470.01010.01350.01352,134,090
Aug 19, 20240.01030.01080.00950.00950.009559,715
Aug 16, 20240.01080.01080.01030.01080.010898,450
Aug 15, 20240.00980.01100.00830.01070.0107733,747
Aug 14, 20240.00980.01030.00980.01020.010261,156
Aug 13, 20240.00980.01040.00980.00980.0098299,500
Aug 12, 20240.01030.01090.00990.01090.0109245,000
Aug 9, 20240.01100.01100.00980.01000.0100137,900
Aug 8, 20240.00960.01040.00960.01040.010413,847
Aug 7, 20240.01000.01100.00990.01090.0109201,519
Aug 6, 20240.01000.01000.01000.01000.0100250
Aug 5, 20240.01190.01190.01040.01100.011042,229
Aug 2, 20240.01000.01200.01000.01200.01201,630,940
Aug 1, 20240.01010.01130.01010.01020.010274,450
Jul 31, 20240.01220.01220.01050.01050.0105635,900
Jul 30, 20240.01380.01380.01100.01100.0110270,100
Jul 29, 20240.01370.01400.01220.01380.0138378,650
Jul 26, 20240.01190.01370.01160.01370.01371,869,152
Jul 25, 20240.01130.01200.00950.01140.0114387,686
Jul 24, 20240.01120.01200.01050.01130.011335,800
Jul 23, 20240.01160.01160.01110.01110.011168,004
Jul 22, 20240.01010.01240.00910.01150.0115727,902
Jul 19, 20240.01170.01190.01060.01190.01191,084,697
Jul 18, 20240.01190.01190.01040.01170.0117129,350
Jul 17, 20240.01080.01190.01010.01190.0119197,436
Jul 16, 20240.01070.01180.01050.01100.01101,019,683
Jul 15, 20240.01190.01240.01100.01120.01124,087,618
Jul 12, 20240.00870.01000.00870.01000.010033,000
Jul 11, 20240.00920.00940.00890.00890.0089113,450
Jul 10, 20240.01150.01150.01000.01000.0100225,000
Jul 9, 20240.00980.00980.00980.00980.009890,000
Jul 8, 20240.00990.00990.00910.00910.0091217,607
Jul 5, 20240.00860.00930.00860.00930.009317,501
Jul 3, 20240.00870.00870.00870.00870.0087424
Jul 2, 20240.00850.00850.00850.00850.0085-
Jul 1, 20240.00950.01000.00850.00850.0085275,000
Jun 28, 20240.00920.00920.00920.00920.0092-
Jun 27, 20240.00860.00920.00860.00920.0092449,237
Jun 26, 20240.00910.00910.00910.00910.0091400
Jun 25, 20240.00860.00930.00860.00910.009172,100
Jun 24, 20240.00860.00860.00860.00860.0086-
Jun 21, 20240.00920.00920.00860.00860.0086431,855
Jun 20, 20240.00950.00960.00930.00930.0093129,850
Jun 18, 20240.00970.01040.00950.00950.0095187,405
Jun 17, 20240.00950.01100.00950.01030.01037,050
Jun 14, 20240.01190.01190.00940.01100.01101,560,844
Jun 13, 20240.00850.01190.00810.01190.01196,470,506
Jun 12, 20240.00900.01040.00810.00990.00995,866,470
Jun 11, 20240.00810.00880.00810.00810.008179,485
Jun 10, 20240.00880.00960.00820.00920.00921,417,743
Jun 7, 20240.00740.00930.00740.00930.009325,000
Jun 6, 20240.00890.00910.00830.00910.0091726,638
Jun 5, 20240.00700.00900.00700.00900.00903,180,776
Jun 4, 20240.00690.00690.00690.00690.0069-
Jun 3, 20240.00700.00720.00670.00690.0069435,459
May 31, 20240.00710.00740.00710.00710.0071255,000
May 30, 20240.00740.00740.00740.00740.00749,685
May 29, 20240.00710.00710.00710.00710.0071100
May 28, 20240.00670.00670.00670.00670.00677,012
May 24, 20240.00760.00760.00760.00760.007659,400
May 23, 20240.00700.00700.00700.00700.007076,470
May 22, 20240.00700.00700.00700.00700.0070-
May 21, 20240.00700.00840.00700.00700.007046,540
May 20, 20240.00850.00850.00700.00700.0070662
May 17, 20240.00760.00900.00760.00850.0085552,818
May 16, 20240.00830.00830.00660.00660.00661,265,904
May 15, 20240.00720.00840.00720.00840.008444,894
May 14, 20240.00740.00740.00740.00740.0074-
May 13, 20240.00730.00850.00700.00740.0074931,301
May 10, 20240.00900.00900.00800.00890.0089148,412
May 9, 20240.00800.00800.00800.00800.0080-
May 8, 20240.00900.00900.00800.00800.0080894,380
May 7, 20240.00860.00950.00780.00900.0090721,430
May 6, 20240.00920.00980.00840.00890.0089525,234
May 3, 20240.00780.00970.00710.00930.00931,793,906

Related Tickers

IDGR Ideal Group of Companies Inc.
0.0090
-13.46%
 
SITS Southern ITS International, Inc.
0.0400
-19.84%
 
KRTL KRTL Holding Group, Inc.
0.1300
+8.33%
 
MONI Moon Equity Holdings Corp.
0.0065
+7.50%
 
IDVV International Endeavors Corp
0.0010
+11.11%
 
TUSK Mammoth Energy Services, Inc.
2.6000
+0.78%