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
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
Jan 24, 2019	0.0040	0.0052	0.0040	0.0050	0.0050	260,000
Jan 23, 2019	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 22, 2019	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jan 18, 2019	0.0050	0.0050	0.0045	0.0045	0.0045	84,000
Jan 17, 2019	0.0046	0.0049	0.0043	0.0043	0.0043	789,000
Jan 16, 2019	0.0034	0.0042	0.0034	0.0042	0.0042	387,000
Jan 15, 2019	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jan 14, 2019	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jan 11, 2019	0.0040	0.0042	0.0033	0.0042	0.0042	415,500
Jan 10, 2019	0.0036	0.0040	0.0036	0.0040	0.0040	16,000
Jan 09, 2019	0.0039	0.0040	0.0035	0.0040	0.0040	1,030,499
Jan 08, 2019	0.0043	0.0046	0.0039	0.0043	0.0043	710,000
Jan 07, 2019	0.0050	0.0050	0.0040	0.0042	0.0042	417,585
Jan 04, 2019	0.0050	0.0050	0.0035	0.0035	0.0035	539,894
Jan 03, 2019	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 02, 2019	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Dec 31, 2018	0.0060	0.0068	0.0049	0.0068	0.0068	1,396,800
Dec 28, 2018	0.0057	0.0070	0.0052	0.0070	0.0070	203,000
Dec 27, 2018	0.0059	0.0059	0.0055	0.0055	0.0055	230,000
Dec 26, 2018	0.0071	0.0071	0.0071	0.0071	0.0071	-
Dec 24, 2018	0.0052	0.0071	0.0052	0.0071	0.0071	358,204
Dec 21, 2018	0.0053	0.0072	0.0046	0.0059	0.0059	752,650
Dec 20, 2018	0.0055	0.0055	0.0055	0.0055	0.0055	-
Dec 19, 2018	0.0046	0.0055	0.0042	0.0055	0.0055	1,494,000
Dec 18, 2018	0.0040	0.0042	0.0039	0.0042	0.0042	520,000
Dec 17, 2018	0.0040	0.0047	0.0040	0.0047	0.0047	220,250
Dec 14, 2018	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 13, 2018	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 12, 2018	0.0040	0.0046	0.0040	0.0046	0.0046	830,350
Dec 11, 2018	0.0046	0.0046	0.0038	0.0046	0.0046	27,150
Dec 10, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Dec 07, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Dec 06, 2018	0.0044	0.0051	0.0044	0.0051	0.0051	153,750
Dec 04, 2018	0.0047	0.0047	0.0047	0.0047	0.0047	-
Dec 03, 2018	0.0047	0.0047	0.0047	0.0047	0.0047	-
Nov 30, 2018	0.0047	0.0047	0.0047	0.0047	0.0047	-
Nov 29, 2018	0.0043	0.0047	0.0043	0.0047	0.0047	2,750
Nov 28, 2018	0.0048	0.0048	0.0038	0.0047	0.0047	161,009
Nov 27, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 26, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 23, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 21, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 20, 2018	0.0041	0.0051	0.0041	0.0051	0.0051	429,705
Nov 19, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	500
Nov 16, 2018	0.0054	0.0054	0.0054	0.0054	0.0054	-
Nov 15, 2018	0.0043	0.0054	0.0042	0.0054	0.0054	1,280,411
Nov 14, 2018	0.0052	0.0057	0.0044	0.0053	0.0053	731,500
Nov 13, 2018	0.0059	0.0059	0.0059	0.0059	0.0059	-
Nov 12, 2018	0.0059	0.0059	0.0059	0.0059	0.0059	56,655
Nov 09, 2018	0.0061	0.0061	0.0061	0.0061	0.0061	-
Nov 08, 2018	0.0050	0.0061	0.0045	0.0061	0.0061	1,001,000
Nov 07, 2018	0.0052	0.0063	0.0052	0.0063	0.0063	250,500
Nov 06, 2018	0.0049	0.0065	0.0049	0.0065	0.0065	26,504
Nov 05, 2018	0.0058	0.0066	0.0048	0.0048	0.0048	1,018,000
Nov 02, 2018	0.0069	0.0069	0.0069	0.0069	0.0069	10,000
Nov 01, 2018	0.0057	0.0069	0.0057	0.0069	0.0069	344,614
Oct 31, 2018	0.0065	0.0068	0.0065	0.0068	0.0068	135,000
Oct 30, 2018	0.0069	0.0069	0.0069	0.0069	0.0069	55,429
Oct 29, 2018	0.0067	0.0067	0.0067	0.0067	0.0067	-
Oct 26, 2018	0.0055	0.0067	0.0055	0.0067	0.0067	11,000
Oct 25, 2018	0.0052	0.0065	0.0052	0.0062	0.0062	916,967
Oct 24, 2018	0.0058	0.0058	0.0058	0.0058	0.0058	-
Oct 23, 2018	0.0054	0.0058	0.0045	0.0058	0.0058	724,400
Oct 22, 2018	0.0052	0.0065	0.0047	0.0054	0.0054	1,666,524
Oct 19, 2018	0.0065	0.0065	0.0065	0.0065	0.0065	100
Oct 18, 2018	0.0062	0.0063	0.0062	0.0063	0.0063	953,000
Oct 17, 2018	0.0070	0.0070	0.0061	0.0061	0.0061	314,000
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	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...