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
Aug 21, 2018	0.0065	0.0075	0.0065	0.0075	0.0075	251,000
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
May 25, 2018	0.0121	0.0125	0.0116	0.0125	0.0125	521,000
May 24, 2018	0.0119	0.0138	0.0119	0.0125	0.0125	1,146,327
May 23, 2018	0.0116	0.0119	0.0106	0.0119	0.0119	1,872,000
May 22, 2018	0.0129	0.0129	0.0112	0.0120	0.0120	1,785,248
May 21, 2018	0.0114	0.0137	0.0114	0.0120	0.0120	1,743,948
May 18, 2018	0.0110	0.0114	0.0106	0.0114	0.0114	279,000
May 17, 2018	0.0115	0.0124	0.0110	0.0116	0.0116	2,183,804
May 16, 2018	0.0095	0.0110	0.0085	0.0110	0.0110	1,763,669
May 15, 2018	0.0089	0.0089	0.0083	0.0083	0.0083	104,500
May 14, 2018	0.0086	0.0105	0.0086	0.0105	0.0105	11,000
May 11, 2018	0.0102	0.0105	0.0102	0.0105	0.0105	42,500
May 10, 2018	0.0089	0.0104	0.0083	0.0104	0.0104	318,500
May 09, 2018	0.0096	0.0096	0.0090	0.0095	0.0095	520,000
May 08, 2018	0.0105	0.0125	0.0084	0.0115	0.0115	3,436,539
May 07, 2018	0.0084	0.0130	0.0083	0.0109	0.0109	6,393,308
May 04, 2018	0.0084	0.0084	0.0074	0.0084	0.0084	98,000
May 03, 2018	0.0081	0.0084	0.0077	0.0084	0.0084	81,000
May 02, 2018	0.0089	0.0089	0.0089	0.0089	0.0089	-
May 01, 2018	0.0089	0.0089	0.0089	0.0089	0.0089	-
Apr 30, 2018	0.0080	0.0093	0.0077	0.0089	0.0089	509,792
Apr 27, 2018	0.0097	0.0097	0.0078	0.0095	0.0095	20,800
Apr 26, 2018	0.0072	0.0083	0.0072	0.0083	0.0083	62,996
Apr 25, 2018	0.0080	0.0080	0.0075	0.0075	0.0075	287,568
Apr 24, 2018	0.0088	0.0088	0.0075	0.0084	0.0084	361,000
Apr 23, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	50,000
Apr 20, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 19, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	55,000
Apr 18, 2018	0.0092	0.0096	0.0090	0.0095	0.0095	148,000
Apr 17, 2018	0.0086	0.0090	0.0077	0.0090	0.0090	305,600
Apr 16, 2018	0.0081	0.0086	0.0073	0.0086	0.0086	158,350
Apr 13, 2018	0.0082	0.0099	0.0082	0.0099	0.0099	101,982
Apr 12, 2018	0.0093	0.0098	0.0090	0.0098	0.0098	45,000
Apr 11, 2018	0.0085	0.0091	0.0081	0.0091	0.0091	211,000
Apr 10, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 09, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 06, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 05, 2018	0.0089	0.0101	0.0089	0.0095	0.0095	1,053,000
Apr 04, 2018	0.0090	0.0092	0.0090	0.0092	0.0092	67,000
Apr 03, 2018	0.0085	0.0099	0.0079	0.0087	0.0087	1,583,872
Apr 02, 2018	0.0098	0.0103	0.0098	0.0103	0.0103	105,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...