U.S. Markets closed

JNS Holdings Corporation (JNSH)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0127+0.0011 (+9.48%)
At close: 3:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20210.01180.01290.01160.01270.01271,233,258
May 17, 20210.01330.01330.01160.01160.0116525,778
May 14, 20210.01400.01400.01200.01330.01332,083,705
May 13, 20210.01210.01490.01100.01350.01353,875,388
May 12, 20210.01380.01390.01200.01360.0136509,889
May 11, 20210.01500.01500.01200.01380.01381,209,459
May 10, 20210.01330.01440.01330.01370.01372,225,651
May 07, 20210.01390.01570.01330.01400.01401,152,563
May 06, 20210.01350.01450.01160.01350.01352,924,901
May 05, 20210.01590.01590.01350.01350.0135694,171
May 04, 20210.01360.01500.01300.01500.01501,547,906
May 03, 20210.01810.01860.01360.01590.01591,392,903
Apr 30, 20210.01910.01910.01300.01750.01753,213,981
Apr 29, 20210.01690.01980.01530.01540.015411,961,503
Apr 28, 20210.01390.01630.01280.01590.01592,187,260
Apr 27, 20210.01280.01470.01220.01390.01391,241,876
Apr 26, 20210.01270.01470.01270.01400.01402,074,894
Apr 23, 20210.01400.01400.01270.01380.0138374,148
Apr 22, 20210.01430.01510.01270.01340.01342,994,357
Apr 21, 20210.01370.01400.01170.01380.01383,244,493
Apr 20, 20210.01220.01370.01170.01250.0125823,619
Apr 19, 20210.01210.01530.01170.01250.01253,903,150
Apr 16, 20210.01210.01310.01210.01250.0125609,880
Apr 15, 20210.01310.01530.01200.01350.01353,199,760
Apr 14, 20210.01470.01520.01350.01350.01351,818,893
Apr 13, 20210.01560.01560.01350.01530.01533,578,891
Apr 12, 20210.01600.01600.01430.01520.01522,507,807
Apr 09, 20210.01670.01700.01490.01630.01631,690,039
Apr 08, 20210.01240.01680.01240.01670.01671,299,401
Apr 07, 20210.01620.01770.01400.01540.01542,404,394
Apr 06, 20210.01720.01900.01500.01680.01684,017,244
Apr 05, 20210.01930.02120.01640.01900.01907,536,982
Apr 01, 20210.01630.01930.01560.01890.01898,350,171
Mar 31, 20210.01300.01730.01200.01510.01518,705,513
Mar 30, 20210.01150.01400.01150.01300.01301,874,952
Mar 29, 20210.01250.01290.01080.01290.01291,770,683
Mar 26, 20210.01250.01250.01080.01200.0120890,410
Mar 25, 20210.01110.01250.01010.01200.01203,865,632
Mar 24, 20210.01250.01250.01100.01200.0120981,530
Mar 23, 20210.01260.01260.01060.01260.01263,338,974
Mar 22, 20210.01220.01380.01130.01150.01152,065,143
Mar 19, 20210.01390.01390.01190.01270.0127736,168
Mar 18, 20210.01280.01390.01180.01390.0139409,586
Mar 17, 20210.01250.01400.01200.01280.0128607,960
Mar 16, 20210.01160.01460.01100.01290.01291,808,538
Mar 15, 20210.01450.01460.01130.01360.01361,990,293
Mar 12, 20210.01470.01470.01250.01430.0143625,765
Mar 11, 20210.01390.01530.01290.01470.01471,525,402
Mar 10, 20210.01490.01500.01250.01350.01351,501,991
Mar 09, 20210.01300.01490.01000.01350.01352,088,199
Mar 08, 20210.01200.01390.01190.01390.01392,570,734
Mar 05, 20210.01000.01200.00990.01190.01194,749,995
Mar 04, 20210.01450.01460.00900.01080.010810,906,089
Mar 03, 20210.01800.01800.01240.01460.01466,621,293
Mar 02, 20210.01780.01800.01500.01750.01753,569,909
Mar 01, 20210.01520.01760.01500.01520.01523,299,545
Feb 26, 20210.01790.01790.01500.01520.01525,343,688
Feb 25, 20210.01900.02000.01750.01760.01762,194,685
Feb 24, 20210.02100.02100.01800.01990.01991,743,846
Feb 23, 20210.02010.02230.01470.02100.02106,253,732
Feb 22, 20210.02800.02800.02010.02200.02204,204,042
Feb 19, 20210.02100.02450.01990.02300.02305,334,570
Feb 18, 20210.02400.02900.02000.02260.02267,343,537
Feb 17, 20210.02600.02600.02180.02340.02346,994,255
Feb 16, 20210.02760.02900.02380.02600.02604,471,588
Feb 12, 20210.03100.03100.02450.02530.02534,210,265
Feb 11, 20210.03000.03480.02500.02850.02857,132,093
Feb 10, 20210.03500.04000.02200.03000.030047,163,548
Feb 09, 20210.03870.04400.03370.03690.036910,688,530
Feb 08, 20210.03500.04000.03190.03950.039512,857,505
Feb 05, 20210.03090.03500.02600.03320.03328,550,612
Feb 04, 20210.02890.03400.02810.02970.029712,170,585
Feb 03, 20210.02300.03200.02300.02900.029016,761,787
Feb 02, 20210.02680.02680.02000.02200.022016,459,295
Feb 01, 20210.02500.03000.02210.02680.02685,726,227
Jan 29, 20210.02830.03150.02100.02600.026011,800,658
Jan 28, 20210.03300.03950.02100.03000.030016,565,485
Jan 27, 20210.04250.05300.03010.03490.034919,009,719
Jan 26, 20210.01980.05500.01850.04710.047184,134,641
Jan 25, 20210.02270.02270.01810.02100.02105,059,932
Jan 22, 20210.02440.02450.01870.02080.020810,359,097
Jan 21, 20210.02000.02560.01800.02400.024034,244,644
Jan 20, 20210.01500.01940.01300.01740.017411,029,229
Jan 19, 20210.01600.01700.01400.01500.01504,030,983
Jan 15, 20210.01780.01980.01510.01560.01564,207,069
Jan 14, 20210.01950.01950.01450.01740.01746,899,876
Jan 13, 20210.01470.01800.01300.01700.01708,738,177
Jan 12, 20210.01550.01600.01300.01450.01456,489,786
Jan 11, 20210.01600.01600.01190.01410.01417,105,156
Jan 08, 20210.01500.01610.01220.01370.01374,041,667
Jan 07, 20210.01300.01490.01210.01360.01364,158,240
Jan 06, 20210.01770.02000.01330.01400.01408,650,777
Jan 05, 20210.01990.02000.01600.01800.01804,241,372
Jan 04, 20210.01800.02160.01500.01850.01858,866,248
Dec 31, 20200.01530.01910.01330.01780.01787,350,972
Dec 30, 20200.01700.01700.01330.01450.01456,848,757
Dec 29, 20200.02070.02100.01480.01630.016318,802,287
Dec 28, 20200.01750.02450.01600.01960.019638,452,452
Dec 24, 20200.01240.01800.01240.01650.016513,812,439
Dec 23, 20200.01150.01580.01110.01350.013517,342,240
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...