JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.00310.00310.00310.00310.0031-
Sep 19, 20190.00310.00310.00310.00310.0031-
Sep 18, 20190.00280.00330.00280.00310.0031210,095
Sep 17, 20190.00270.00330.00270.00280.002884,713
Sep 16, 20190.00310.00350.00310.00350.003521,000
Sep 13, 20190.00280.00280.00280.00280.0028300,000
Sep 12, 2019------
Sep 11, 20190.00370.00390.00280.00380.0038260,000
Sep 10, 20190.00360.00360.00360.00360.0036-
Sep 09, 20190.00360.00360.00360.00360.0036-
Sep 06, 20190.00340.00370.00340.00360.0036350,500
Sep 05, 20190.00350.00350.00270.00270.002754,589
Sep 04, 20190.00300.00300.00300.00300.0030-
Sep 03, 20190.00300.00300.00300.00300.003048,202
Aug 30, 20190.00300.00300.00300.00300.0030-
Aug 29, 20190.00300.00300.00300.00300.0030-
Aug 28, 20190.00300.00300.00300.00300.0030-
Aug 27, 20190.00330.00350.00300.00300.003022,100
Aug 26, 20190.00300.00320.00300.00320.003230,642
Aug 23, 20190.00350.00350.00350.00350.0035-
Aug 22, 20190.00300.00350.00300.00350.0035100,000
Aug 21, 20190.00350.00350.00350.00350.0035-
Aug 20, 20190.00350.00350.00350.00350.0035-
Aug 19, 20190.00300.00350.00300.00350.0035180,000
Aug 16, 20190.00340.00340.00340.00340.003483,800
Aug 15, 20190.00260.00340.00240.00340.0034343,100
Aug 14, 20190.00390.00390.00390.00390.0039-
Aug 13, 20190.00390.00390.00390.00390.003910,000
Aug 12, 20190.00280.00390.00210.00280.00282,425,430
Aug 09, 20190.00340.00340.00200.00290.00295,115,062
Aug 08, 20190.00350.00350.00290.00320.00321,657,500
Aug 07, 20190.00370.00400.00370.00400.004046,000
Aug 06, 20190.00390.00390.00370.00370.003730,000
Aug 05, 20190.00400.00400.00400.00400.0040-
Aug 02, 20190.00380.00400.00380.00400.004021,000
Aug 01, 20190.00370.00400.00350.00350.00351,211,000
Jul 31, 20190.00380.00380.00380.00380.0038100,000
Jul 30, 20190.00380.00400.00380.00400.004070,000
Jul 29, 20190.00350.00350.00350.00350.003510,000
Jul 26, 20190.00370.00400.00370.00400.004051,000
Jul 25, 20190.00350.00350.00350.00350.0035-
Jul 24, 20190.00350.00350.00350.00350.0035130,000
Jul 23, 20190.00330.00380.00330.00380.00381,562,800
Jul 22, 20190.00380.00380.00340.00340.003437,600
Jul 19, 20190.00380.00380.00380.00380.0038-
Jul 18, 20190.00380.00380.00380.00380.00382,200
Jul 17, 20190.00370.00380.00370.00380.003840,000
Jul 16, 20190.00350.00350.00350.00350.0035-
Jul 15, 20190.00350.00350.00350.00350.0035-
Jul 12, 20190.00350.00350.00350.00350.0035-
Jul 11, 20190.00350.00350.00350.00350.0035-
Jul 10, 20190.00350.00350.00350.00350.0035-
Jul 09, 20190.00330.00350.00330.00350.0035105,564
Jul 08, 20190.00350.00350.00350.00350.003510,000
Jul 05, 20190.00440.00440.00440.00440.0044-
Jul 03, 20190.00380.00440.00340.00440.0044800,000
Jul 02, 20190.00380.00380.00380.00380.003825,000
Jul 01, 20190.00400.00400.00400.00400.0040-
Jun 28, 20190.00400.00400.00400.00400.0040-
Jun 27, 20190.00400.00400.00400.00400.0040200,000
Jun 26, 20190.00390.00410.00390.00410.0041420,000
Jun 25, 20190.00410.00410.00410.00410.0041-
Jun 24, 20190.00410.00410.00410.00410.0041-
Jun 21, 20190.00410.00410.00410.00410.0041-
Jun 20, 20190.00410.00410.00410.00410.0041-
Jun 19, 20190.00410.00410.00410.00410.0041110,000
Jun 18, 20190.00410.00410.00410.00410.0041-
Jun 17, 20190.00410.00410.00410.00410.0041-
Jun 14, 20190.00400.00410.00400.00410.0041437,633
Jun 13, 20190.00400.00400.00390.00400.0040380,000
Jun 12, 20190.00390.00390.00390.00390.0039-
Jun 11, 20190.00390.00390.00390.00390.0039-
Jun 10, 2019------
Jun 07, 20190.00390.00390.00390.00390.003921,000
Jun 06, 20190.00380.00380.00380.00380.0038-
Jun 05, 20190.00500.00500.00380.00380.00381,510,292
Jun 04, 20190.00420.00420.00420.00420.0042-
Jun 03, 20190.00460.00570.00420.00420.00421,170,341
May 31, 20190.00420.00480.00370.00480.0048993,659
May 30, 20190.00420.00420.00420.00420.0042-
May 29, 20190.00420.00420.00420.00420.0042-
May 28, 20190.00420.00420.00420.00420.0042175,000
May 24, 20190.00450.00450.00440.00440.004454,000
May 23, 20190.00450.00450.00450.00450.0045-
May 22, 20190.00460.00460.00450.00450.0045309,036
May 21, 20190.00510.00510.00450.00450.004553,000
May 20, 20190.00540.00540.00530.00530.0053319,000
May 17, 20190.00550.00550.00520.00520.0052210,000
May 16, 20190.00460.00520.00430.00520.00521,590,754
May 15, 20190.00510.00560.00470.00500.0050687,800
May 14, 20190.00450.00650.00450.00630.00635,479,279
May 13, 20190.00400.00400.00400.00400.0040-
May 10, 20190.00410.00410.00400.00400.004050,000
May 09, 20190.00440.00490.00430.00430.0043148,600
May 08, 20190.00470.00470.00460.00460.0046202,105
May 07, 20190.00550.00550.00490.00490.0049492,000
May 06, 20190.00550.00550.00440.00440.0044291,358
May 03, 20190.00550.00550.00550.00550.00551,000
May 02, 20190.00550.00570.00490.00540.00542,640,407
May 01, 20190.00530.00530.00520.00520.005220,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...