Mail

JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2019	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jun 17, 2019	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jun 14, 2019	0.0040	0.0041	0.0040	0.0041	0.0041	437,633
Jun 13, 2019	0.0040	0.0040	0.0039	0.0040	0.0040	380,000
Jun 12, 2019	0.0039	0.0039	0.0039	0.0039	0.0039	-
Jun 11, 2019	0.0039	0.0039	0.0039	0.0039	0.0039	-
Jun 10, 2019	-	-	-	-	-	-
Jun 07, 2019	0.0039	0.0039	0.0039	0.0039	0.0039	21,000
Jun 06, 2019	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jun 05, 2019	0.0050	0.0050	0.0038	0.0038	0.0038	1,510,292
Jun 04, 2019	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jun 03, 2019	0.0046	0.0057	0.0042	0.0042	0.0042	1,170,341
May 31, 2019	0.0042	0.0048	0.0037	0.0048	0.0048	993,659
May 30, 2019	0.0042	0.0042	0.0042	0.0042	0.0042	-
May 29, 2019	0.0042	0.0042	0.0042	0.0042	0.0042	-
May 28, 2019	0.0042	0.0042	0.0042	0.0042	0.0042	175,000
May 24, 2019	0.0045	0.0045	0.0044	0.0044	0.0044	54,000
May 23, 2019	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 22, 2019	0.0046	0.0046	0.0045	0.0045	0.0045	309,036
May 21, 2019	0.0051	0.0051	0.0045	0.0045	0.0045	53,000
May 20, 2019	0.0054	0.0054	0.0053	0.0053	0.0053	319,000
May 17, 2019	0.0055	0.0055	0.0052	0.0052	0.0052	210,000
May 16, 2019	0.0046	0.0052	0.0043	0.0052	0.0052	1,590,754
May 15, 2019	0.0051	0.0056	0.0047	0.0050	0.0050	687,800
May 14, 2019	0.0045	0.0065	0.0045	0.0063	0.0063	5,479,279
May 13, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 10, 2019	0.0041	0.0041	0.0040	0.0040	0.0040	50,000
May 09, 2019	0.0044	0.0049	0.0043	0.0043	0.0043	148,600
May 08, 2019	0.0047	0.0047	0.0046	0.0046	0.0046	202,105
May 07, 2019	0.0055	0.0055	0.0049	0.0049	0.0049	492,000
May 06, 2019	0.0055	0.0055	0.0044	0.0044	0.0044	291,358
May 03, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	1,000
May 02, 2019	0.0055	0.0057	0.0049	0.0054	0.0054	2,640,407
May 01, 2019	0.0053	0.0053	0.0052	0.0052	0.0052	20,000
Apr 30, 2019	0.0050	0.0060	0.0049	0.0050	0.0050	589,500
Apr 29, 2019	0.0043	0.0060	0.0043	0.0059	0.0059	2,505,780
Apr 26, 2019	0.0033	0.0033	0.0033	0.0033	0.0033	4,000
Apr 25, 2019	0.0040	0.0043	0.0031	0.0040	0.0040	820,000
Apr 24, 2019	0.0042	0.0044	0.0033	0.0043	0.0043	545,009
Apr 23, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 22, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 18, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 17, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 16, 2019	0.0043	0.0054	0.0043	0.0054	0.0054	18,000
Apr 15, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 12, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 11, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 10, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	20,000
Apr 09, 2019	0.0049	0.0049	0.0044	0.0048	0.0048	97,058
Apr 08, 2019	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 05, 2019	0.0044	0.0045	0.0044	0.0045	0.0045	38,997
Apr 04, 2019	0.0048	0.0048	0.0048	0.0048	0.0048	10,000
Apr 03, 2019	0.0059	0.0059	0.0059	0.0059	0.0059	-
Apr 02, 2019	0.0059	0.0059	0.0059	0.0059	0.0059	-
Apr 01, 2019	0.0059	0.0059	0.0059	0.0059	0.0059	10,000
Mar 29, 2019	0.0049	0.0055	0.0048	0.0048	0.0048	1,210,000
Mar 28, 2019	0.0049	0.0049	0.0048	0.0048	0.0048	165,000
Mar 27, 2019	0.0057	0.0057	0.0057	0.0057	0.0057	-
Mar 26, 2019	0.0057	0.0057	0.0057	0.0057	0.0057	-
Mar 25, 2019	0.0057	0.0057	0.0057	0.0057	0.0057	20,000
Mar 22, 2019	0.0049	0.0057	0.0049	0.0057	0.0057	25,000
Mar 21, 2019	0.0057	0.0058	0.0057	0.0058	0.0058	100,000
Mar 20, 2019	0.0057	0.0057	0.0057	0.0057	0.0057	10,000
Mar 19, 2019	0.0053	0.0053	0.0053	0.0053	0.0053	-
Mar 18, 2019	0.0050	0.0055	0.0049	0.0053	0.0053	1,341,095
Mar 15, 2019	0.0052	0.0054	0.0052	0.0054	0.0054	208,273
Mar 14, 2019	0.0048	0.0050	0.0048	0.0050	0.0050	23,560
Mar 13, 2019	0.0048	0.0049	0.0048	0.0048	0.0048	150,000
Mar 12, 2019	0.0048	0.0048	0.0048	0.0048	0.0048	103,586
Mar 11, 2019	0.0055	0.0057	0.0048	0.0050	0.0050	580,000
Mar 08, 2019	0.0050	0.0055	0.0049	0.0055	0.0055	1,102,777
Mar 07, 2019	0.0050	0.0055	0.0050	0.0054	0.0054	2,246,000
Mar 06, 2019	0.0053	0.0053	0.0053	0.0053	0.0053	40,000
Mar 05, 2019	0.0054	0.0060	0.0049	0.0056	0.0056	270,100
Mar 04, 2019	0.0050	0.0061	0.0045	0.0061	0.0061	1,561,100
Mar 01, 2019	0.0046	0.0061	0.0041	0.0047	0.0047	3,187,950
Feb 28, 2019	0.0045	0.0070	0.0042	0.0049	0.0049	8,874,667
Feb 27, 2019	0.0040	0.0050	0.0040	0.0043	0.0043	5,321,892
Feb 26, 2019	0.0038	0.0043	0.0038	0.0043	0.0043	49,000
Feb 25, 2019	0.0039	0.0047	0.0039	0.0044	0.0044	112,692
Feb 22, 2019	0.0048	0.0048	0.0041	0.0041	0.0041	585,434
Feb 21, 2019	0.0047	0.0049	0.0041	0.0046	0.0046	9,255,939
Feb 20, 2019	0.0051	0.0058	0.0046	0.0052	0.0052	3,316,433
Feb 19, 2019	0.0046	0.0058	0.0044	0.0051	0.0051	1,973,700
Feb 15, 2019	0.0040	0.0060	0.0040	0.0046	0.0046	11,060,286
Feb 14, 2019	0.0040	0.0044	0.0035	0.0041	0.0041	1,017,564
Feb 13, 2019	0.0044	0.0045	0.0037	0.0039	0.0039	4,937,624
Feb 12, 2019	0.0039	0.0048	0.0039	0.0044	0.0044	3,172,380
Feb 11, 2019	0.0040	0.0041	0.0036	0.0039	0.0039	386,564
Feb 08, 2019	0.0038	0.0040	0.0035	0.0039	0.0039	460,000
Feb 07, 2019	0.0029	0.0044	0.0028	0.0040	0.0040	3,372,400
Feb 06, 2019	0.0035	0.0035	0.0027	0.0031	0.0031	12,985,578
Feb 05, 2019	0.0035	0.0039	0.0032	0.0039	0.0039	3,055,900
Feb 04, 2019	0.0045	0.0045	0.0033	0.0040	0.0040	4,179,000
Feb 01, 2019	0.0049	0.0049	0.0037	0.0041	0.0041	591,500
Jan 31, 2019	0.0044	0.0050	0.0044	0.0050	0.0050	1,631,598
Jan 30, 2019	0.0038	0.0045	0.0035	0.0040	0.0040	921,300
Jan 29, 2019	0.0040	0.0042	0.0040	0.0040	0.0040	619,306
Jan 28, 2019	0.0041	0.0049	0.0040	0.0048	0.0048	1,331,404
Jan 25, 2019	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...