U.S. Markets closed

IJJ Corporation (IJJP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0008-0.0002 (-20.00%)
At close: 3:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20200.00090.00100.00060.00080.000890,132,211
Dec 03, 20200.00100.00150.00080.00100.0010183,012,573
Dec 02, 20200.00100.00140.00080.00100.0010127,545,053
Dec 01, 20200.00050.00120.00050.00100.0010240,804,200
Nov 30, 20200.00050.00070.00050.00070.000720,249,721
Nov 27, 20200.00040.00060.00040.00050.000518,264,397
Nov 25, 20200.00050.00060.00050.00050.000512,055,384
Nov 24, 20200.00050.00060.00040.00060.000629,941,304
Nov 23, 20200.00070.00070.00050.00050.00055,189,200
Nov 20, 20200.00050.00060.00040.00060.000614,513,997
Nov 19, 20200.00050.00050.00040.00040.00046,579,719
Nov 18, 20200.00050.00060.00050.00050.000510,291,280
Nov 17, 20200.00060.00060.00040.00050.00055,388,000
Nov 16, 20200.00060.00060.00050.00050.000527,405,865
Nov 13, 20200.00040.00070.00040.00060.000667,998,302
Nov 12, 20200.00040.00050.00030.00040.000418,191,609
Nov 11, 20200.00040.00060.00030.00040.0004119,800,725
Nov 10, 20200.00050.00050.00040.00040.00048,450,313
Nov 09, 20200.00050.00050.00040.00040.000418,602,880
Nov 06, 20200.00060.00060.00040.00050.000534,219,647
Nov 05, 20200.00050.00080.00040.00060.0006161,764,153
Nov 04, 20200.00040.00050.00040.00040.000412,299,018
Nov 03, 20200.00050.00060.00040.00050.000523,378,978
Nov 02, 20200.00040.00050.00040.00050.000516,554,336
Oct 30, 20200.00050.00050.00040.00050.000516,131,287
Oct 29, 20200.00050.00050.00040.00050.000515,442,557
Oct 28, 20200.00050.00060.00040.00050.000542,936,202
Oct 27, 20200.00050.00060.00050.00060.000650,441,058
Oct 26, 20200.00050.00060.00040.00050.000526,166,319
Oct 23, 20200.00060.00060.00050.00060.000631,146,089
Oct 22, 20200.00050.00060.00040.00060.000675,956,162
Oct 21, 20200.00100.00100.00040.00070.0007452,609,894
Oct 20, 20200.00100.00110.00090.00100.001024,382,728
Oct 19, 20200.00120.00120.00090.00110.001111,034,415
Oct 16, 20200.00080.00110.00080.00110.001141,158,382
Oct 15, 20200.00090.00100.00080.00090.000911,142,459
Oct 14, 20200.00100.00100.00080.00100.001025,392,190
Oct 13, 20200.00120.00130.00090.00100.001029,986,874
Oct 12, 20200.00100.00130.00100.00130.001330,522,101
Oct 09, 20200.00100.00110.00080.00100.0010107,732,528
Oct 08, 20200.00120.00120.00100.00100.001016,597,160
Oct 07, 20200.00120.00130.00100.00120.001248,171,499
Oct 06, 20200.00150.00150.00120.00120.001247,678,682
Oct 05, 20200.00140.00170.00120.00150.001574,114,323
Oct 02, 20200.00110.00140.00100.00140.001485,611,405
Oct 01, 20200.00120.00120.00090.00110.001166,999,409
Sep 30, 20200.00160.00160.00100.00120.0012110,545,035
Sep 29, 20200.00120.00180.00110.00150.0015352,141,212
Sep 28, 20200.00090.00090.00070.00080.000855,406,230
Sep 25, 20200.00090.00100.00070.00090.000958,819,680
Sep 24, 20200.00110.00120.00080.00100.001063,640,887
Sep 23, 20200.00130.00140.00110.00120.001236,802,398
Sep 22, 20200.00140.00140.00110.00130.001353,206,622
Sep 21, 20200.00160.00170.00120.00120.001292,809,825
Sep 18, 2020------
Sep 17, 20200.00140.00200.00120.00160.001697,084,087
Sep 16, 20200.00170.00170.00130.00150.001546,963,081
Sep 15, 20200.00170.00190.00140.00170.001782,238,047
Sep 14, 20200.00220.00220.00160.00180.001843,304,047
Sep 11, 20200.00210.00240.00180.00210.002144,839,835
Sep 10, 20200.00250.00260.00130.00210.0021137,694,429
Sep 09, 20200.00290.00320.00220.00250.0025168,335,317
Sep 08, 20200.00160.00330.00140.00310.0031262,237,947
Sep 04, 20200.00220.00220.00120.00130.0013123,119,951
Sep 03, 20200.00230.00230.00150.00160.001679,304,048
Sep 02, 20200.00220.00250.00180.00220.002263,252,116
Sep 01, 20200.00270.00270.00150.00210.0021209,356,750
Aug 31, 20200.00400.00400.00230.00260.0026193,539,467
Aug 28, 20200.00220.00390.00220.00260.0026413,127,392
Aug 27, 20200.00130.00230.00120.00210.0021421,698,495
Aug 26, 20200.00130.00130.00090.00110.0011235,099,400
Aug 25, 20200.00100.00150.00080.00120.0012211,772,007
Aug 24, 20200.00130.00150.00080.00100.0010403,003,060
Aug 21, 20200.00060.00130.00060.00130.0013686,972,043
Aug 20, 20200.00040.00050.00030.00050.0005194,480,221
Aug 19, 20200.00060.00090.00040.00050.0005374,778,807
Aug 18, 20200.00040.00070.00030.00060.0006345,736,617
Aug 17, 20200.00030.00040.00030.00040.0004182,326,069
Aug 14, 20200.00020.00020.00020.00020.000224,000,000
Aug 13, 20200.00020.00020.00020.00020.000280,000
Aug 12, 20200.00020.00020.00020.00020.0002-
Aug 11, 20200.00020.00020.00020.00020.0002-
Aug 10, 20200.00020.00030.00020.00020.00021,500,000
Aug 07, 20200.00020.00020.00020.00020.00021,500,000
Aug 06, 20200.00020.00020.00020.00020.0002-
Aug 05, 20200.00020.00020.00020.00020.0002-
Aug 04, 20200.00020.00020.00020.00020.0002-
Aug 03, 20200.00020.00020.00020.00020.000217,002
Jul 31, 20200.00020.00020.00020.00020.000210,000
Jul 30, 20200.00030.00030.00030.00030.0003-
Jul 29, 20200.00030.00030.00030.00030.00032,000,000
Jul 28, 20200.00020.00030.00020.00020.000241,517,904
Jul 27, 20200.00010.00010.00010.00010.000156,000
Jul 24, 20200.00010.00010.00010.00010.0001-
Jul 23, 20200.00010.00010.00010.00010.0001275
Jul 22, 20200.00010.00010.00010.00010.0001-
Jul 21, 20200.00010.00010.00010.00010.0001-
Jul 20, 20200.00010.00010.00010.00010.0001-
Jul 17, 20200.00010.00010.00010.00010.0001122,000
Jul 16, 20200.00010.00010.00010.00010.0001-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...