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

Resgreen Group International Inc (OP: RGGI )

0.0060 UNCHANGED
Last Price Updated: 11:23 AM EDT, May 14, 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 (%)
Nov 30, 2020 0.0200 0.0279 0.0195 0.0241 960,090 +0.00(+20.50%)
Nov 27, 2020 0.0210 0.0229 0.0195 0.0200 285,500 -0.00(-0.50%)
Nov 25, 2020 0.0280 0.0298 0.0200 0.0201 1,575,800 -0.01(-33.00%)
Nov 24, 2020 0.0224 0.0448 0.0224 0.0300 3,273,122 +0.01(+35.14%)
Nov 23, 2020 0.0200 0.0224 0.0200 0.0222 27,215 +0.00(+20.00%)
Nov 20, 2020 0.0196 0.0224 0.0185 0.0185 23,600 -0.00(-5.61%)
Nov 19, 2020 0.0195 0.0200 0.0190 0.0196 67,569 +0.00(+0.00%)
Nov 18, 2020 0.0180 0.0198 0.0180 0.0196 10,403 +0.00(+7.69%)
Nov 17, 2020 0.0193 0.0215 0.0165 0.0182 425,602 -0.00(-19.11%)
Nov 16, 2020 0.0237 0.0237 0.0190 0.0225 267,180 -0.00(-16.36%)
Nov 13, 2020 0.0274 0.0280 0.0237 0.0269 79,000 -0.00(-3.93%)
Nov 12, 2020 0.0277 0.0315 0.0277 0.0280 42,900 -0.00(-1.75%)
Nov 11, 2020 0.0329 0.0329 0.0254 0.0285 63,300 +0.00(+2.52%)
Nov 10, 2020 0.0283 0.0283 0.0237 0.0278 7,200 -0.00(-1.07%)
Nov 09, 2020 0.0236 0.0295 0.0236 0.0281 185,227 +0.00(+19.57%)
Nov 06, 2020 0.0324 0.0324 0.0235 0.0235 146,300 -0.01(-21.40%)
Nov 05, 2020 0.0330 0.0330 0.0210 0.0299 256,608 +0.01(+32.30%)
Nov 04, 2020 0.0285 0.0340 0.0226 0.0226 302,323 -0.00(-11.37%)
Nov 03, 2020 0.0318 0.0350 0.0220 0.0255 2,525,485 +0.01(+57.41%)
Nov 02, 2020 0.0210 0.0220 0.0161 0.0162 2,028,734 -0.00(-19.80%)
Oct 30, 2020 0.0370 0.0370 0.0202 0.0202 792,600 -0.00(-19.20%)
Oct 29, 2020 0.0310 0.0340 0.0231 0.0250 613,527 -0.00(-15.25%)
Oct 28, 2020 0.0310 0.0350 0.0295 0.0295 432,089 -0.00(-4.84%)
Oct 27, 2020 0.0322 0.0380 0.0295 0.0310 558,086 +0.00(+5.08%)
Oct 26, 2020 0.0356 0.0439 0.0295 0.0295 664,561 -0.01(-26.25%)
Oct 23, 2020 0.0410 0.0450 0.0348 0.0400 238,000 +0.00(+0.00%)
Oct 22, 2020 0.0498 0.0498 0.0348 0.0400 694,722 -0.00(-11.11%)
Oct 21, 2020 0.0650 0.0650 0.0450 0.0450 447,902 -0.01(-13.63%)
Oct 20, 2020 0.0615 0.0750 0.0455 0.0521 970,464 -0.00(-4.23%)
Oct 19, 2020 0.0530 0.0590 0.0480 0.0544 484,719 +0.00(+2.64%)
Oct 16, 2020 0.0670 0.0670 0.0495 0.0530 384,600 -0.00(-6.19%)
Oct 15, 2020 0.0575 0.0880 0.0500 0.0565 1,477,124 +0.00(+2.73%)
Oct 14, 2020 0.0555 0.0560 0.0545 0.0550 13,113 +0.00(+3.58%)
Oct 13, 2020 0.0500 0.0545 0.0500 0.0531 19,767 +0.00(+6.20%)
Oct 12, 2020 0.0530 0.0530 0.0500 0.0500 37,008 -0.00(-1.96%)
Oct 09, 2020 0.0535 0.0560 0.0510 0.0510 31,400 +0.00(+0.00%)
Oct 08, 2020 0.0570 0.0570 0.0510 0.0510 18,789 -0.01(-10.53%)
Oct 07, 2020 0.0550 0.0570 0.0550 0.0570 83,019 +0.00(+1.79%)
Oct 06, 2020 0.0546 0.0573 0.0502 0.0560 194,444 +0.01(+24.44%)
Oct 05, 2020 0.0400 0.0530 0.0400 0.0450 116,305 +0.00(+0.00%)
Oct 02, 2020 0.0470 0.0486 0.0415 0.0450 121,800 -0.00(-2.17%)
Oct 01, 2020 0.0450 0.0541 0.0450 0.0460 25,513 +0.00(+5.75%)
Sep 30, 2020 0.0541 0.0550 0.0400 0.0435 195,041 -0.01(-19.59%)
Sep 29, 2020 0.0530 0.0541 0.0510 0.0541 12,318 +0.00(+2.08%)
Sep 28, 2020 0.0530 0.0530 0.0530 0.0530 4,000 -0.00(-1.85%)
Sep 25, 2020 0.0531 0.0540 0.0530 0.0540 36,000 +0.00(+3.85%)
Sep 24, 2020 0.0521 0.0550 0.0520 0.0520 30,880 -0.00(-0.19%)
Sep 23, 2020 0.0608 0.0608 0.0500 0.0521 121,980 +0.00(+0.19%)
Sep 22, 2020 0.0513 0.0608 0.0513 0.0520 14,497 +0.00(+0.00%)
Sep 21, 2020 0.0613 0.0615 0.0520 0.0520 81,815 -0.00(-1.89%)
Sep 18, 2020 0.0590 0.0619 0.0530 0.0530 199,800 -0.00(-6.53%)
Sep 17, 2020 0.0594 0.0665 0.0514 0.0567 117,909 +0.00(+2.16%)
Sep 16, 2020 0.0518 0.0785 0.0510 0.0555 675,727 +0.00(+8.82%)
Sep 15, 2020 0.0520 0.0560 0.0510 0.0510 182,430 -0.00(-1.92%)
Sep 14, 2020 0.0549 0.0575 0.0520 0.0520 84,563 -0.00(-5.45%)
Sep 11, 2020 0.0553 0.0553 0.0530 0.0550 20,600 +0.00(+0.00%)
Sep 10, 2020 0.0585 0.0585 0.0540 0.0550 83,810 +0.00(+0.00%)
Sep 09, 2020 0.0550 0.0599 0.0510 0.0550 144,385 +0.00(+4.76%)
Sep 08, 2020 0.0560 0.0619 0.0525 0.0525 26,790 -0.00(-3.67%)
Sep 04, 2020 0.0550 0.0640 0.0525 0.0545 399,400 -0.00(-7.63%)
Sep 03, 2020 0.0590 0.0590 0.0550 0.0590 68,122 +0.00(+5.17%)
Sep 02, 2020 0.0562 0.0660 0.0550 0.0561 446,526 -0.01(-19.86%)
Sep 01, 2020 0.0663 0.0790 0.0600 0.0700 207,589 -0.00(-1.41%)
Aug 31, 2020 0.0923 0.0925 0.0651 0.0710 650,639 -0.01(-11.14%)
Aug 28, 2020 0.0690 0.1150 0.0600 0.0799 3,052,400 +0.01(+14.47%)
Aug 27, 2020 0.0550 0.0990 0.0510 0.0698 1,754,843 +0.02(+52.07%)
Aug 26, 2020 0.0520 0.0520 0.0403 0.0459 73,176 -0.01(-12.57%)
Aug 25, 2020 0.0500 0.0530 0.0450 0.0525 239,299 +0.00(+1.16%)
Aug 24, 2020 0.0575 0.0597 0.0450 0.0519 169,837 -0.01(-17.49%)
Aug 21, 2020 0.0512 0.0629 0.0512 0.0629 51,800 +0.00(+5.18%)
Aug 20, 2020 0.0640 0.0649 0.0550 0.0598 215,395 -0.01(-8.00%)
Aug 19, 2020 0.0680 0.0680 0.0642 0.0650 44,256 +0.00(+1.25%)
Aug 18, 2020 0.0680 0.0701 0.0642 0.0642 178,056 -0.01(-7.63%)
Aug 17, 2020 0.0750 0.0767 0.0641 0.0695 153,997 -0.01(-7.33%)
Aug 14, 2020 0.0645 0.0777 0.0570 0.0750 387,500 +0.01(+17.55%)
Aug 13, 2020 0.0555 0.0640 0.0555 0.0638 82,827 +0.00(+0.79%)
Aug 12, 2020 0.0650 0.0650 0.0556 0.0633 111,678 +0.00(+5.50%)
Aug 11, 2020 0.0679 0.0680 0.0575 0.0600 210,892 -0.01(-10.45%)
Aug 10, 2020 0.0850 0.0850 0.0500 0.0670 1,326,600 +0.00(+4.69%)
Aug 07, 2020 0.0500 0.0740 0.0500 0.0640 334,700 +0.00(+6.67%)
Aug 06, 2020 0.0730 0.0730 0.0600 0.0600 528,730 -0.01(-19.46%)
Aug 05, 2020 0.0720 0.0785 0.0538 0.0745 1,317,837 +0.00(+0.68%)
Aug 04, 2020 0.0866 0.1480 0.0600 0.0740 661,262 -0.01(-15.91%)
Aug 03, 2020 0.1020 0.1020 0.0500 0.0880 1,286,124 +0.01(+6.67%)
Jul 31, 2020 0.0900 0.1020 0.0700 0.0825 537,900 -0.01(-8.33%)
Jul 30, 2020 0.0900 0.1000 0.0808 0.0900 274,581 -0.01(-9.55%)
Jul 29, 2020 0.1000 0.1200 0.0900 0.0995 317,742 -0.01(-9.46%)
Jul 28, 2020 0.1365 0.1365 0.1000 0.1099 297,218 -0.01(-10.87%)
Jul 27, 2020 0.1378 0.1378 0.1110 0.1233 167,081 -0.01(-5.15%)
Jul 24, 2020 0.1463 0.1475 0.0111 0.1300 132,900 -0.01(-7.14%)
Jul 23, 2020 0.1270 0.1480 0.1200 0.1400 313,212 +0.01(+6.87%)
Jul 22, 2020 0.1440 0.1440 0.1272 0.1310 187,061 -0.01(-4.52%)
Jul 21, 2020 0.1490 0.1500 0.1225 0.1372 439,510 -0.01(-7.86%)
Jul 20, 2020 0.1530 0.1530 0.1215 0.1489 526,084 +0.02(+19.02%)
Jul 17, 2020 0.1890 0.2500 0.1200 0.1251 1,310,800 -0.05(-27.48%)
Jul 16, 2020 0.1099 0.1900 0.0900 0.1725 1,934,489 +0.07(+69.12%)
Jul 15, 2020 0.0980 0.1040 0.0900 0.1020 165,479 -0.00(-1.45%)
Jul 14, 2020 0.1000 0.1190 0.0900 0.1035 324,264 -0.01(-5.91%)
Jul 13, 2020 0.1400 0.1419 0.0900 0.1100 302,710 -0.02(-12.35%)
Jul 10, 2020 0.1338 0.1425 0.1099 0.1255 393,100 +0.02(+14.09%)
Jul 09, 2020 0.1290 0.1290 0.0900 0.1100 168,741 -0.02(-14.73%)
Jul 08, 2020 0.1150 0.1300 0.0750 0.1290 244,750 +0.01(+7.50%)
Jul 07, 2020 0.1300 0.1350 0.1000 0.1200 227,424 -0.01(-7.69%)
Jul 06, 2020 0.1495 0.1495 0.1010 0.1300 640,138 -0.00(-0.08%)
Jul 02, 2020 0.0900 0.2080 0.0850 0.1301 2,296,100 +0.05(+54.70%)
Jul 01, 2020 0.0750 0.1025 0.0696 0.0841 843,701 +0.00(+5.12%)
Jun 30, 2020 0.0861 0.0861 0.0610 0.0800 760,044 +0.00(+1.27%)
Jun 29, 2020 0.0835 0.1049 0.0700 0.0790 450,623 -0.00(-5.39%)
Jun 26, 2020 0.0992 0.0992 0.0794 0.0835 111,700 -0.00(-1.76%)
Jun 25, 2020 0.1390 0.1390 0.0800 0.0850 398,702 -0.01(-10.53%)
Jun 24, 2020 0.1383 0.1400 0.0800 0.0950 497,095 +0.01(+5.56%)
Jun 23, 2020 0.1100 0.1413 0.0800 0.0900 356,484 -0.02(-19.50%)
Jun 22, 2020 0.1370 0.1370 0.1000 0.1118 221,324 +0.00(+1.64%)
Jun 19, 2020 0.1405 0.1500 0.1100 0.1100 273,400 -0.04(-26.67%)
Jun 18, 2020 0.1500 0.1500 0.1216 0.1500 220,590 -0.02(-11.97%)
Jun 17, 2020 0.1800 0.1999 0.1420 0.1704 270,436 -0.01(-5.33%)
Jun 16, 2020 0.1980 0.2300 0.1800 0.1800 267,871 -0.02(-10.00%)
Jun 15, 2020 0.2320 0.2900 0.1700 0.2000 85,517 -0.06(-23.37%)
Jun 12, 2020 0.2411 0.3349 0.2400 0.2610 67,700 -0.02(-6.49%)
Jun 11, 2020 0.3101 0.3500 0.2200 0.2791 182,143 -0.05(-15.42%)
Jun 10, 2020 0.3300 0.4200 0.2950 0.3300 285,519 +0.01(+3.16%)
Jun 09, 2020 0.3290 0.3400 0.2500 0.3199 149,960 +0.02(+8.44%)
Jun 08, 2020 0.3450 0.4000 0.2500 0.2950 197,849 -0.05(-13.24%)
Jun 05, 2020 0.2500 0.4400 0.1610 0.3400 392,600 +0.15(+78.95%)
Jun 04, 2020 0.1908 0.2600 0.1520 0.1900 291,382 +0.01(+5.56%)
Jun 03, 2020 0.1905 0.2385 0.1485 0.1800 74,362 -0.01(-2.70%)
Jun 02, 2020 0.1450 0.2277 0.1450 0.1850 66,655 -0.02(-7.50%)
Jun 01, 2020 0.2195 0.2397 0.1510 0.2000 137,124 +0.04(+25.00%)
May 29, 2020 0.2200 0.2400 0.1500 0.1600 169,800 -0.08(-33.33%)
May 28, 2020 0.3500 0.3500 0.1580 0.2400 119,926 -0.08(-25.47%)
May 27, 2020 0.4000 0.4000 0.1750 0.3220 61,400 -0.08(-19.50%)
May 26, 2020 1.230 1.230 0.2002 0.4000 62,360 -0.72(-64.29%)
May 21, 2020 1.120 1.120 1.120 0 +0.00(+0.00%)
May 20, 2020 1.120 1.120 1.120 3 +0.00(+0.00%)
May 19, 2020 1.120 1.120 1.120 1.120 102 -0.10(-8.57%)
May 12, 2020 1.225 1.225 1.225 0 +0.00(+0.00%)
May 11, 2020 1.225 1.225 1.225 62 +0.00(+0.00%)
May 06, 2020 1.225 1.225 1.225 0 +0.00(+0.00%)
May 01, 2020 1.225 1.225 1.225 0 +0.00(+0.00%)
Apr 29, 2020 1.225 1.225 1.225 0 +0.00(+0.00%)
Apr 24, 2020 1.225 1.225 1.225 0 +0.06(+4.70%)
Apr 21, 2020 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 20, 2020 1.170 1.170 1.170 2 +0.00(+0.00%)
Apr 17, 2020 1.170 1.170 1.170 1.170 2,400 -0.22(-15.83%)
Apr 16, 2020 1.390 1.390 1.390 1 +0.00(+0.00%)
Apr 14, 2020 1.390 1.390 1.390 0 -0.01(-0.71%)
Apr 09, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 08, 2020 1.400 1.400 1.400 1.400 1,004 +0.08(+6.06%)
Apr 06, 2020 1.320 1.320 1.320 0 +0.00(+0.00%)
Apr 02, 2020 1.320 1.320 1.320 0 +0.22(+20.00%)
Apr 01, 2020 1.100 1.100 1.100 1.100 102 -0.20(-15.38%)
Mar 31, 2020 1.180 1.300 1.180 1.300 730 +0.10(+8.33%)
Mar 27, 2020 1.200 1.200 1.200 0 -0.09(-6.98%)
Mar 25, 2020 1.290 1.290 1.290 0 +0.00(+0.00%)
Mar 24, 2020 1.290 1.290 1.290 4 +0.00(+0.00%)
Mar 23, 2020 1.290 1.290 1.290 1.290 1,000 -0.06(-4.44%)
Mar 20, 2020 1.350 1.350 1.350 60 +0.00(+0.00%)
Mar 19, 2020 1.350 1.350 1.350 61 +0.00(+0.00%)
Mar 18, 2020 1.350 1.350 1.350 1.350 450 -0.15(-9.70%)
Mar 17, 2020 1.480 1.495 1.400 1.495 701 +0.02(+1.01%)
Mar 16, 2020 1.450 1.480 1.450 1.480 6,604 +0.03(+2.07%)
Mar 13, 2020 1.350 1.450 1.300 1.450 10,200 +0.00(+0.00%)
Mar 12, 2020 1.450 1.450 1.170 1.450 1,803 +0.28(+23.93%)
Mar 11, 2020 1.150 1.170 1.150 1.170 8,500 +0.02(+1.74%)
Mar 10, 2020 1.000 1.150 1.000 1.150 11,200 -0.30(-20.69%)
Mar 09, 2020 0.8700 1.450 0.7500 1.450 8,911 +0.59(+68.60%)
Mar 05, 2020 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Mar 04, 2020 0.8500 0.8500 0.8500 0.8500 2,001 +0.03(+3.66%)
Mar 02, 2020 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Feb 28, 2020 0.8200 0.8200 0.8200 79 +0.00(+0.00%)
Feb 27, 2020 0.7500 0.8200 0.7500 0.8200 5,924 +0.01(+1.23%)
Feb 26, 2020 0.8100 0.8100 0.8100 1 +0.00(+0.00%)
Feb 21, 2020 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Feb 20, 2020 0.7900 0.8000 0.7900 0.8000 3,270 +0.05(+6.67%)
Feb 18, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 14, 2020 0.7500 0.7500 0.7500 0.7500 8,000 -0.50(-40.00%)
Feb 13, 2020 1.000 2.250 1.000 1.250 540 +0.50(+66.67%)
Feb 12, 2020 1.030 1.030 0.7500 0.7500 4,649 -0.75(-50.00%)
Feb 07, 2020 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 05, 2020 1.500 1.500 1.500 0 -1.25(-45.45%)
Feb 04, 2020 2.750 2.750 2.750 87 +0.00(+0.00%)
Feb 03, 2020 2.500 2.750 2.500 2.750 221 +0.80(+41.03%)
Jan 31, 2020 1.950 1.950 1.950 2 +0.00(+0.00%)
Jan 29, 2020 1.950 1.950 1.950 0 -0.05(-2.50%)
Jan 28, 2020 1.990 2.500 1.990 2.000 730 +0.45(+29.03%)
Jan 27, 2020 1.540 1.550 1.540 1.550 1,000 +0.01(+0.65%)
Jan 24, 2020 1.540 1.540 1.540 1.540 100 -0.01(-0.65%)
Jan 23, 2020 1.550 1.550 1.550 1.550 100 +0.38(+32.48%)
Jan 22, 2020 1.620 1.650 1.170 1.170 814 -0.33(-22.00%)
Jan 21, 2020 1.500 1.500 1.500 1.500 100 -0.85(-36.17%)
Jan 17, 2020 2.350 2.350 2.350 8 +0.00(+0.00%)
Jan 16, 2020 2.350 2.350 2.350 2.350 100 +0.85(+56.67%)
Jan 15, 2020 1.500 1.500 1.500 1.500 101 +0.05(+3.45%)
Jan 14, 2020 1.760 1.760 1.170 1.450 2,725 -0.55(-27.50%)
Jan 13, 2020 1.650 2.200 1.650 2.000 301 +0.00(+0.00%)
Jan 10, 2020 2.120 2.300 1.950 2.000 1,300 -0.75(-27.27%)
Jan 09, 2020 2.500 2.750 2.180 2.750 1,418 +0.60(+27.91%)
Jan 08, 2020 1.500 2.150 1.500 2.150 2,406 +1.10(+104.76%)
Jan 07, 2020 1.500 1.500 1.050 1.050 606 -0.20(-16.00%)
Jan 06, 2020 1.250 1.250 1.250 82 +0.00(+0.00%)
Jan 03, 2020 1.250 1.250 1.250 1.250 100 +0.15(+13.64%)
Jan 02, 2020 1.300 1.300 1.100 1.100 200 -0.10(-8.33%)
Dec 31, 2019 1.200 1.200 1.200 22 +0.00(+0.00%)
Dec 30, 2019 1.200 1.200 1.200 4 +0.00(+0.00%)
Dec 27, 2019 1.400 1.400 1.200 1.200 200 -0.35(-22.58%)
Dec 23, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 20, 2019 1.550 1.550 1.550 1 +0.00(+0.00%)
Dec 19, 2019 1.550 1.550 1.550 2 +0.00(+0.00%)
Dec 18, 2019 1.550 1.550 1.550 36 +0.00(+0.00%)
Dec 16, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 10, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 09, 2019 1.550 1.550 1.550 6 +0.00(+0.00%)
Dec 05, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
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.