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
May 29, 2020	0.0021	0.0021	0.0021	0.0021	0.0021	-
May 28, 2020	0.0025	0.0025	0.0021	0.0021	0.0021	203,212
May 27, 2020	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 26, 2020	0.0022	0.0026	0.0022	0.0026	0.0026	146,454
May 22, 2020	0.0022	0.0022	0.0022	0.0022	0.0022	19,400
May 21, 2020	0.0022	0.0022	0.0022	0.0022	0.0022	-
May 20, 2020	0.0022	0.0022	0.0022	0.0022	0.0022	-
May 19, 2020	0.0022	0.0022	0.0022	0.0022	0.0022	2,000
May 18, 2020	0.0024	0.0024	0.0024	0.0024	0.0024	5,000
May 15, 2020	0.0024	0.0024	0.0024	0.0024	0.0024	-
May 14, 2020	0.0020	0.0024	0.0020	0.0024	0.0024	21,392
May 13, 2020	0.0025	0.0025	0.0020	0.0020	0.0020	560,416
May 12, 2020	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 11, 2020	0.0026	0.0026	0.0026	0.0026	0.0026	210,000
May 08, 2020	0.0029	0.0029	0.0029	0.0029	0.0029	-
May 07, 2020	0.0029	0.0029	0.0029	0.0029	0.0029	-
May 06, 2020	0.0029	0.0029	0.0029	0.0029	0.0029	1,000
May 05, 2020	0.0027	0.0030	0.0026	0.0029	0.0029	645,245
May 04, 2020	0.0028	0.0028	0.0028	0.0028	0.0028	-
May 01, 2020	0.0022	0.0028	0.0022	0.0028	0.0028	369,237
Apr 30, 2020	0.0024	0.0024	0.0024	0.0024	0.0024	558,463
Apr 29, 2020	0.0025	0.0028	0.0024	0.0024	0.0024	19,470
Apr 28, 2020	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 27, 2020	0.0026	0.0026	0.0025	0.0025	0.0025	10,362
Apr 24, 2020	0.0028	0.0028	0.0028	0.0028	0.0028	16,400
Apr 23, 2020	0.0028	0.0028	0.0028	0.0028	0.0028	-
Apr 22, 2020	0.0028	0.0028	0.0028	0.0028	0.0028	18,600
Apr 21, 2020	0.0027	0.0029	0.0025	0.0025	0.0025	519,500
Apr 20, 2020	0.0027	0.0027	0.0026	0.0026	0.0026	70,000
Apr 17, 2020	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 16, 2020	0.0025	0.0025	0.0025	0.0025	0.0025	80,537
Apr 15, 2020	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 14, 2020	0.0025	0.0025	0.0025	0.0025	0.0025	9,881
Apr 13, 2020	0.0029	0.0029	0.0029	0.0029	0.0029	-
Apr 09, 2020	0.0025	0.0029	0.0025	0.0029	0.0029	80,974
Apr 08, 2020	0.0025	0.0025	0.0024	0.0024	0.0024	350,000
Apr 07, 2020	0.0023	0.0033	0.0023	0.0030	0.0030	481,000
Apr 06, 2020	0.0026	0.0029	0.0025	0.0026	0.0026	1,076,000
Apr 03, 2020	0.0030	0.0031	0.0030	0.0030	0.0030	136,335
Apr 02, 2020	0.0030	0.0032	0.0029	0.0030	0.0030	1,182,530
Apr 01, 2020	0.0030	0.0030	0.0023	0.0023	0.0023	1,117,643
Mar 31, 2020	0.0024	0.0030	0.0024	0.0030	0.0030	2,202,997
Mar 30, 2020	0.0023	0.0023	0.0020	0.0020	0.0020	156,654
Mar 27, 2020	0.0020	0.0020	0.0020	0.0020	0.0020	150,000
Mar 26, 2020	0.0025	0.0026	0.0020	0.0023	0.0023	1,770,000
Mar 25, 2020	0.0026	0.0027	0.0026	0.0027	0.0027	400,000
Mar 24, 2020	0.0025	0.0025	0.0021	0.0025	0.0025	2,350,000
Mar 23, 2020	0.0018	0.0025	0.0018	0.0025	0.0025	72,500
Mar 20, 2020	0.0020	0.0023	0.0019	0.0019	0.0019	1,285,000
Mar 19, 2020	0.0023	0.0025	0.0020	0.0024	0.0024	1,485,416
Mar 18, 2020	0.0020	0.0025	0.0020	0.0024	0.0024	4,431,889
Mar 17, 2020	0.0035	0.0035	0.0016	0.0020	0.0020	25,404,673
Mar 16, 2020	0.0035	0.0035	0.0031	0.0035	0.0035	180,000
Mar 13, 2020	0.0044	0.0044	0.0044	0.0044	0.0044	-
Mar 12, 2020	0.0042	0.0044	0.0040	0.0044	0.0044	990,000
Mar 11, 2020	0.0048	0.0048	0.0048	0.0048	0.0048	-
Mar 10, 2020	0.0045	0.0048	0.0041	0.0048	0.0048	1,278,774
Mar 09, 2020	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 06, 2020	0.0042	0.0046	0.0042	0.0045	0.0045	463,750
Mar 05, 2020	0.0047	0.0047	0.0047	0.0047	0.0047	-
Mar 04, 2020	0.0047	0.0047	0.0047	0.0047	0.0047	10,000
Mar 03, 2020	0.0044	0.0044	0.0044	0.0044	0.0044	-
Mar 02, 2020	0.0051	0.0051	0.0044	0.0044	0.0044	130,100
Feb 28, 2020	0.0040	0.0051	0.0038	0.0042	0.0042	300,100
Feb 27, 2020	0.0045	0.0046	0.0045	0.0045	0.0045	86,826
Feb 26, 2020	0.0052	0.0052	0.0050	0.0050	0.0050	249,998
Feb 25, 2020	0.0047	0.0053	0.0036	0.0053	0.0053	3,036,226
Feb 24, 2020	0.0059	0.0059	0.0052	0.0053	0.0053	268,000
Feb 21, 2020	0.0052	0.0060	0.0052	0.0060	0.0060	1,738,499
Feb 20, 2020	0.0045	0.0049	0.0045	0.0045	0.0045	1,061,240
Feb 19, 2020	0.0052	0.0052	0.0047	0.0047	0.0047	2,078,241
Feb 18, 2020	0.0049	0.0051	0.0049	0.0051	0.0051	2,231,000
Feb 14, 2020	0.0050	0.0060	0.0045	0.0050	0.0050	3,006,025
Feb 13, 2020	0.0046	0.0050	0.0045	0.0046	0.0046	639,600
Feb 12, 2020	0.0045	0.0045	0.0042	0.0042	0.0042	335,400
Feb 11, 2020	0.0042	0.0050	0.0041	0.0045	0.0045	1,692,000
Feb 10, 2020	0.0045	0.0060	0.0038	0.0042	0.0042	1,484,482
Feb 07, 2020	0.0052	0.0052	0.0039	0.0044	0.0044	1,842,482
Feb 06, 2020	0.0044	0.0055	0.0038	0.0047	0.0047	10,734,491
Feb 05, 2020	0.0036	0.0046	0.0031	0.0045	0.0045	2,087,710
Feb 04, 2020	0.0029	0.0047	0.0029	0.0042	0.0042	5,808,572
Feb 03, 2020	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 31, 2020	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 30, 2020	0.0033	0.0033	0.0033	0.0033	0.0033	-
Jan 29, 2020	0.0033	0.0033	0.0033	0.0033	0.0033	100
Jan 28, 2020	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jan 27, 2020	0.0024	0.0024	0.0024	0.0024	0.0024	1,000
Jan 24, 2020	0.0025	0.0025	0.0024	0.0024	0.0024	160,000
Jan 23, 2020	0.0033	0.0033	0.0033	0.0033	0.0033	2,100
Jan 22, 2020	0.0028	0.0030	0.0026	0.0030	0.0030	1,250,400
Jan 21, 2020	0.0028	0.0034	0.0026	0.0029	0.0029	1,567,655
Jan 17, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jan 16, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jan 15, 2020	0.0031	0.0031	0.0031	0.0031	0.0031	1,000
Jan 14, 2020	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jan 13, 2020	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jan 10, 2020	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jan 09, 2020	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jan 08, 2020	0.0030	0.0030	0.0024	0.0024	0.0024	15,000
Jan 07, 2020	0.0032	0.0032	0.0030	0.0030	0.0030	69,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...