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
Oct 17, 2018	0.0070	0.0070	0.0067	0.0067	0.0067	6,000
Oct 16, 2018	0.0064	0.0080	0.0051	0.0073	0.0073	4,954,500
Oct 15, 2018	0.0055	0.0064	0.0052	0.0064	0.0064	1,120,000
Oct 12, 2018	0.0058	0.0060	0.0051	0.0053	0.0053	930,000
Oct 11, 2018	0.0064	0.0065	0.0052	0.0064	0.0064	764,800
Oct 10, 2018	0.0052	0.0065	0.0046	0.0065	0.0065	550,000
Oct 09, 2018	0.0057	0.0060	0.0051	0.0059	0.0059	812,000
Oct 08, 2018	0.0040	0.0082	0.0040	0.0062	0.0062	4,166,734
Oct 05, 2018	0.0041	0.0410	0.0040	0.0040	0.0040	330,500
Oct 04, 2018	0.0050	0.0050	0.0040	0.0041	0.0041	394,900
Oct 03, 2018	0.0069	0.0069	0.0040	0.0053	0.0053	330,000
Oct 02, 2018	0.0050	0.0050	0.0040	0.0044	0.0044	373,000
Oct 01, 2018	0.0040	0.0055	0.0039	0.0055	0.0055	1,909,208
Sep 28, 2018	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 27, 2018	0.0034	0.0034	0.0034	0.0034	0.0034	200,000
Sep 26, 2018	0.0044	0.0044	0.0028	0.0033	0.0033	1,678,250
Sep 25, 2018	0.0045	0.0045	0.0033	0.0040	0.0040	2,379,350
Sep 24, 2018	0.0050	0.0050	0.0045	0.0049	0.0049	109,100
Sep 21, 2018	0.0045	0.0054	0.0045	0.0050	0.0050	389,200
Sep 20, 2018	0.0045	0.0055	0.0045	0.0055	0.0055	99,100
Sep 19, 2018	0.0050	0.0057	0.0046	0.0057	0.0057	274,100
Sep 18, 2018	0.0057	0.0057	0.0057	0.0057	0.0057	1,000
Sep 17, 2018	0.0050	0.0058	0.0050	0.0058	0.0058	99,100
Sep 14, 2018	0.0050	0.0060	0.0050	0.0060	0.0060	23,266
Sep 13, 2018	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 12, 2018	0.0046	0.0060	0.0046	0.0060	0.0060	577,750
Sep 11, 2018	0.0065	0.0065	0.0065	0.0065	0.0065	3,846
Sep 10, 2018	0.0060	0.0067	0.0060	0.0067	0.0067	568,750
Sep 07, 2018	0.0059	0.0060	0.0050	0.0059	0.0059	539,000
Sep 06, 2018	0.0069	0.0069	0.0069	0.0069	0.0069	10,000
Sep 05, 2018	0.0064	0.0064	0.0059	0.0060	0.0060	48,350
Sep 04, 2018	0.0062	0.0062	0.0052	0.0053	0.0053	867,900
Aug 31, 2018	0.0063	0.0069	0.0063	0.0069	0.0069	119,100
Aug 30, 2018	0.0069	0.0069	0.0069	0.0069	0.0069	-
Aug 29, 2018	0.0063	0.0069	0.0063	0.0069	0.0069	99,100
Aug 28, 2018	0.0063	0.0071	0.0063	0.0071	0.0071	99,100
Aug 27, 2018	0.0063	0.0071	0.0062	0.0071	0.0071	103,650
Aug 24, 2018	0.0063	0.0075	0.0062	0.0075	0.0075	342,100
Aug 23, 2018	0.0062	0.0075	0.0062	0.0075	0.0075	103,000
Aug 22, 2018	0.0062	0.0079	0.0058	0.0079	0.0079	372,619
Aug 21, 2018	0.0065	0.0075	0.0065	0.0075	0.0075	251,050
Aug 20, 2018	0.0075	0.0075	0.0075	0.0075	0.0075	-
Aug 17, 2018	0.0065	0.0075	0.0065	0.0075	0.0075	134,000
Aug 16, 2018	0.0086	0.0086	0.0065	0.0068	0.0068	115,000
Aug 15, 2018	0.0076	0.0088	0.0075	0.0085	0.0085	1,188,100
Aug 14, 2018	0.0076	0.0086	0.0076	0.0086	0.0086	20,911
Aug 13, 2018	0.0071	0.0075	0.0062	0.0075	0.0075	127,500
Aug 10, 2018	0.0080	0.0090	0.0075	0.0085	0.0085	471,697
Aug 09, 2018	0.0075	0.0090	0.0075	0.0081	0.0081	335,100
Aug 08, 2018	0.0071	0.0082	0.0071	0.0082	0.0082	17,246
Aug 07, 2018	0.0087	0.0087	0.0087	0.0087	0.0087	-
Aug 06, 2018	0.0087	0.0087	0.0087	0.0087	0.0087	-
Aug 03, 2018	0.0080	0.0087	0.0080	0.0087	0.0087	10,139
Aug 02, 2018	0.0069	0.0079	0.0069	0.0079	0.0079	10,000
Aug 01, 2018	0.0064	0.0073	0.0064	0.0073	0.0073	251,011
Jul 31, 2018	0.0080	0.0080	0.0062	0.0075	0.0075	536,569
Jul 30, 2018	0.0066	0.0080	0.0061	0.0080	0.0080	256,510
Jul 27, 2018	0.0067	0.0080	0.0060	0.0080	0.0080	450,500
Jul 26, 2018	0.0075	0.0080	0.0067	0.0080	0.0080	1,644,701
Jul 25, 2018	0.0076	0.0076	0.0075	0.0075	0.0075	55,970
Jul 24, 2018	0.0075	0.0087	0.0075	0.0087	0.0087	8,500
Jul 23, 2018	0.0075	0.0087	0.0074	0.0086	0.0086	202,000
Jul 20, 2018	0.0093	0.0093	0.0093	0.0093	0.0093	-
Jul 19, 2018	0.0085	0.0093	0.0078	0.0093	0.0093	90,000
Jul 18, 2018	0.0086	0.0086	0.0086	0.0086	0.0086	-
Jul 17, 2018	0.0080	0.0086	0.0080	0.0086	0.0086	528,000
Jul 16, 2018	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jul 13, 2018	0.0077	0.0084	0.0076	0.0084	0.0084	403,000
Jul 12, 2018	0.0080	0.0080	0.0079	0.0079	0.0079	147,500
Jul 11, 2018	0.0080	0.0100	0.0080	0.0095	0.0095	543,000
Jul 10, 2018	0.0079	0.0097	0.0079	0.0097	0.0097	101,500
Jul 09, 2018	0.0087	0.0095	0.0079	0.0095	0.0095	540,500
Jul 06, 2018	0.0080	0.0087	0.0077	0.0087	0.0087	2,060,182
Jul 05, 2018	0.0083	0.0096	0.0081	0.0096	0.0096	140,500
Jul 03, 2018	0.0097	0.0097	0.0097	0.0097	0.0097	20,000
Jul 02, 2018	0.0084	0.0097	0.0081	0.0097	0.0097	260,500
Jun 29, 2018	0.0099	0.0099	0.0099	0.0099	0.0099	-
Jun 28, 2018	0.0099	0.0099	0.0099	0.0099	0.0099	50,000
Jun 27, 2018	0.0097	0.0097	0.0097	0.0097	0.0097	-
Jun 26, 2018	0.0083	0.0097	0.0083	0.0097	0.0097	100,500
Jun 25, 2018	0.0088	0.0100	0.0083	0.0098	0.0098	319,600
Jun 22, 2018	0.0090	0.0103	0.0085	0.0103	0.0103	349,100
Jun 21, 2018	0.0090	0.0105	0.0080	0.0105	0.0105	565,900
Jun 20, 2018	0.0100	0.0100	0.0088	0.0088	0.0088	12,050
Jun 19, 2018	0.0102	0.0102	0.0086	0.0100	0.0100	460,200
Jun 18, 2018	0.0102	0.0113	0.0102	0.0113	0.0113	5,000
Jun 15, 2018	0.0112	0.0112	0.0112	0.0112	0.0112	7,500
Jun 14, 2018	0.0100	0.0100	0.0100	0.0100	0.0100	31,000
Jun 13, 2018	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 12, 2018	0.0102	0.0102	0.0100	0.0100	0.0100	465,002
Jun 11, 2018	0.0100	0.0100	0.0100	0.0100	0.0100	103,250
Jun 08, 2018	0.0104	0.0104	0.0104	0.0104	0.0104	-
Jun 07, 2018	0.0132	0.0132	0.0092	0.0104	0.0104	298,000
Jun 06, 2018	0.0100	0.0110	0.0100	0.0110	0.0110	105,600
Jun 05, 2018	0.0111	0.0118	0.0104	0.0118	0.0118	453,000
Jun 04, 2018	0.0111	0.0111	0.0111	0.0111	0.0111	5,080
Jun 01, 2018	0.0125	0.0125	0.0125	0.0125	0.0125	-
May 31, 2018	0.0115	0.0125	0.0105	0.0125	0.0125	145,586
May 30, 2018	0.0120	0.0120	0.0105	0.0120	0.0120	583,900
May 29, 2018	0.0120	0.0127	0.0120	0.0125	0.0125	105,061
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...