JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20200.00210.00210.00210.00210.0021-
May 28, 20200.00250.00250.00210.00210.0021203,212
May 27, 20200.00260.00260.00260.00260.0026-
May 26, 20200.00220.00260.00220.00260.0026146,454
May 22, 20200.00220.00220.00220.00220.002219,400
May 21, 20200.00220.00220.00220.00220.0022-
May 20, 20200.00220.00220.00220.00220.0022-
May 19, 20200.00220.00220.00220.00220.00222,000
May 18, 20200.00240.00240.00240.00240.00245,000
May 15, 20200.00240.00240.00240.00240.0024-
May 14, 20200.00200.00240.00200.00240.002421,392
May 13, 20200.00250.00250.00200.00200.0020560,416
May 12, 20200.00260.00260.00260.00260.0026-
May 11, 20200.00260.00260.00260.00260.0026210,000
May 08, 20200.00290.00290.00290.00290.0029-
May 07, 20200.00290.00290.00290.00290.0029-
May 06, 20200.00290.00290.00290.00290.00291,000
May 05, 20200.00270.00300.00260.00290.0029645,245
May 04, 20200.00280.00280.00280.00280.0028-
May 01, 20200.00220.00280.00220.00280.0028369,237
Apr 30, 20200.00240.00240.00240.00240.0024558,463
Apr 29, 20200.00250.00280.00240.00240.002419,470
Apr 28, 20200.00250.00250.00250.00250.0025-
Apr 27, 20200.00260.00260.00250.00250.002510,362
Apr 24, 20200.00280.00280.00280.00280.002816,400
Apr 23, 20200.00280.00280.00280.00280.0028-
Apr 22, 20200.00280.00280.00280.00280.002818,600
Apr 21, 20200.00270.00290.00250.00250.0025519,500
Apr 20, 20200.00270.00270.00260.00260.002670,000
Apr 17, 20200.00250.00250.00250.00250.0025-
Apr 16, 20200.00250.00250.00250.00250.002580,537
Apr 15, 20200.00250.00250.00250.00250.0025-
Apr 14, 20200.00250.00250.00250.00250.00259,881
Apr 13, 20200.00290.00290.00290.00290.0029-
Apr 09, 20200.00250.00290.00250.00290.002980,974
Apr 08, 20200.00250.00250.00240.00240.0024350,000
Apr 07, 20200.00230.00330.00230.00300.0030481,000
Apr 06, 20200.00260.00290.00250.00260.00261,076,000
Apr 03, 20200.00300.00310.00300.00300.0030136,335
Apr 02, 20200.00300.00320.00290.00300.00301,182,530
Apr 01, 20200.00300.00300.00230.00230.00231,117,643
Mar 31, 20200.00240.00300.00240.00300.00302,202,997
Mar 30, 20200.00230.00230.00200.00200.0020156,654
Mar 27, 20200.00200.00200.00200.00200.0020150,000
Mar 26, 20200.00250.00260.00200.00230.00231,770,000
Mar 25, 20200.00260.00270.00260.00270.0027400,000
Mar 24, 20200.00250.00250.00210.00250.00252,350,000
Mar 23, 20200.00180.00250.00180.00250.002572,500
Mar 20, 20200.00200.00230.00190.00190.00191,285,000
Mar 19, 20200.00230.00250.00200.00240.00241,485,416
Mar 18, 20200.00200.00250.00200.00240.00244,431,889
Mar 17, 20200.00350.00350.00160.00200.002025,404,673
Mar 16, 20200.00350.00350.00310.00350.0035180,000
Mar 13, 20200.00440.00440.00440.00440.0044-
Mar 12, 20200.00420.00440.00400.00440.0044990,000
Mar 11, 20200.00480.00480.00480.00480.0048-
Mar 10, 20200.00450.00480.00410.00480.00481,278,774
Mar 09, 20200.00450.00450.00450.00450.0045-
Mar 06, 20200.00420.00460.00420.00450.0045463,750
Mar 05, 20200.00470.00470.00470.00470.0047-
Mar 04, 20200.00470.00470.00470.00470.004710,000
Mar 03, 20200.00440.00440.00440.00440.0044-
Mar 02, 20200.00510.00510.00440.00440.0044130,100
Feb 28, 20200.00400.00510.00380.00420.0042300,100
Feb 27, 20200.00450.00460.00450.00450.004586,826
Feb 26, 20200.00520.00520.00500.00500.0050249,998
Feb 25, 20200.00470.00530.00360.00530.00533,036,226
Feb 24, 20200.00590.00590.00520.00530.0053268,000
Feb 21, 20200.00520.00600.00520.00600.00601,738,499
Feb 20, 20200.00450.00490.00450.00450.00451,061,240
Feb 19, 20200.00520.00520.00470.00470.00472,078,241
Feb 18, 20200.00490.00510.00490.00510.00512,231,000
Feb 14, 20200.00500.00600.00450.00500.00503,006,025
Feb 13, 20200.00460.00500.00450.00460.0046639,600
Feb 12, 20200.00450.00450.00420.00420.0042335,400
Feb 11, 20200.00420.00500.00410.00450.00451,692,000
Feb 10, 20200.00450.00600.00380.00420.00421,484,482
Feb 07, 20200.00520.00520.00390.00440.00441,842,482
Feb 06, 20200.00440.00550.00380.00470.004710,734,491
Feb 05, 20200.00360.00460.00310.00450.00452,087,710
Feb 04, 20200.00290.00470.00290.00420.00425,808,572
Feb 03, 20200.00330.00330.00330.00330.0033-
Jan 31, 20200.00330.00330.00330.00330.0033-
Jan 30, 20200.00330.00330.00330.00330.0033-
Jan 29, 20200.00330.00330.00330.00330.0033100
Jan 28, 20200.00240.00240.00240.00240.0024-
Jan 27, 20200.00240.00240.00240.00240.00241,000
Jan 24, 20200.00250.00250.00240.00240.0024160,000
Jan 23, 20200.00330.00330.00330.00330.00332,100
Jan 22, 20200.00280.00300.00260.00300.00301,250,400
Jan 21, 20200.00280.00340.00260.00290.00291,567,655
Jan 17, 20200.00310.00310.00310.00310.0031-
Jan 16, 20200.00310.00310.00310.00310.0031-
Jan 15, 20200.00310.00310.00310.00310.00311,000
Jan 14, 20200.00240.00240.00240.00240.0024-
Jan 13, 20200.00240.00240.00240.00240.0024-
Jan 10, 20200.00240.00240.00240.00240.0024-
Jan 09, 20200.00240.00240.00240.00240.0024-
Jan 08, 20200.00300.00300.00240.00240.002415,000
Jan 07, 20200.00320.00320.00300.00300.003069,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...