JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20180.00900.01030.00850.01030.0103349,100
Jun 21, 20180.00900.01050.00800.01050.0105565,900
Jun 20, 20180.01000.01000.00880.00880.008812,050
Jun 19, 20180.01020.01020.00860.01000.0100460,200
Jun 18, 20180.01020.01130.01020.01130.01135,000
Jun 15, 20180.01120.01120.01120.01120.01127,500
Jun 14, 20180.01000.01000.01000.01000.010031,000
Jun 13, 20180.01000.01000.01000.01000.0100-
Jun 12, 20180.01020.01020.01000.01000.0100465,002
Jun 11, 20180.01000.01000.01000.01000.0100103,250
Jun 08, 20180.01040.01040.01040.01040.0104-
Jun 07, 20180.01320.01320.00920.01040.0104298,000
Jun 06, 20180.01000.01100.01000.01100.0110105,600
Jun 05, 20180.01110.01180.01040.01180.0118453,000
Jun 04, 20180.01110.01110.01110.01110.01115,080
Jun 01, 20180.01250.01250.01250.01250.0125-
May 31, 20180.01150.01250.01050.01250.0125145,586
May 30, 20180.01200.01200.01050.01200.0120583,900
May 29, 20180.01200.01270.01200.01250.0125105,061
May 25, 20180.01210.01250.01160.01250.0125521,000
May 24, 20180.01190.01380.01190.01250.01251,146,327
May 23, 20180.01160.01190.01060.01190.01191,872,000
May 22, 20180.01290.01290.01120.01200.01201,785,248
May 21, 20180.01140.01370.01140.01200.01201,743,948
May 18, 20180.01100.01140.01060.01140.0114279,000
May 17, 20180.01150.01240.01100.01160.01162,183,804
May 16, 20180.00950.01100.00850.01100.01101,763,669
May 15, 20180.00890.00890.00830.00830.0083104,500
May 14, 20180.00860.01050.00860.01050.010511,000
May 11, 20180.01020.01050.01020.01050.010542,500
May 10, 20180.00890.01040.00830.01040.0104318,500
May 09, 20180.00960.00960.00900.00950.0095520,000
May 08, 20180.01050.01250.00840.01150.01153,436,539
May 07, 20180.00840.01300.00830.01090.01096,393,308
May 04, 20180.00840.00840.00740.00840.008498,000
May 03, 20180.00810.00840.00770.00840.008481,000
May 02, 20180.00890.00890.00890.00890.0089-
May 01, 20180.00890.00890.00890.00890.0089-
Apr 30, 20180.00800.00930.00770.00890.0089509,792
Apr 27, 20180.00970.00970.00780.00950.009520,800
Apr 26, 20180.00720.00830.00720.00830.008362,996
Apr 25, 20180.00800.00800.00750.00750.0075287,568
Apr 24, 20180.00880.00880.00750.00840.0084361,000
Apr 23, 20180.00950.00950.00950.00950.009550,000
Apr 20, 20180.00950.00950.00950.00950.0095-
Apr 19, 20180.00950.00950.00950.00950.009555,000
Apr 18, 20180.00920.00960.00900.00950.0095148,000
Apr 17, 20180.00860.00900.00770.00900.0090305,600
Apr 16, 20180.00810.00860.00730.00860.0086158,350
Apr 13, 20180.00820.00990.00820.00990.0099101,982
Apr 12, 20180.00930.00980.00900.00980.009845,000
Apr 11, 20180.00850.00910.00810.00910.0091211,000
Apr 10, 20180.00950.00950.00950.00950.0095-
Apr 09, 20180.00950.00950.00950.00950.0095-
Apr 06, 20180.00950.00950.00950.00950.0095-
Apr 05, 20180.00890.01010.00890.00950.00951,053,000
Apr 04, 20180.00900.00920.00900.00920.009267,000
Apr 03, 20180.00850.00990.00790.00870.00871,583,872
Apr 02, 20180.00980.01030.00980.01030.0103105,000
Mar 29, 20180.01060.01060.01060.01060.0106-
Mar 28, 20180.01060.01060.01060.01060.0106-
Mar 27, 20180.01000.01060.01000.01060.01063,400
Mar 26, 20180.01070.01070.01070.01070.0107-
Mar 23, 20180.01070.01070.01070.01070.010725,000
Mar 22, 20180.01000.01130.00980.01060.010686,248
Mar 21, 20180.01040.01130.01020.01100.0110464,414
Mar 20, 20180.01000.01070.00900.01020.01021,285,372
Mar 19, 20180.01050.01120.01010.01010.0101246,000
Mar 16, 20180.01030.01130.01030.01130.0113383,435
Mar 15, 20180.01030.01030.01030.01030.01039,472
Mar 14, 20180.01050.01120.01000.01060.0106462,808
Mar 13, 20180.00920.00920.00900.00900.009095,911
Mar 12, 20180.01050.01050.01050.01050.0105-
Mar 09, 20180.01020.01060.01000.01050.01051,141,000
Mar 08, 20180.01180.01180.01180.01180.0118-
Mar 07, 20180.01180.01180.01180.01180.011850,000
Mar 06, 20180.01000.01130.01000.01000.01001,125,400
Mar 05, 20180.01250.01250.01000.01130.01131,148,591
Mar 02, 20180.01010.01170.01010.01170.0117864,000
Mar 01, 20180.01140.01140.01140.01140.0114-
Feb 28, 20180.01100.01140.01020.01140.0114220,000
Feb 27, 20180.01100.01200.01020.01200.0120722,700
Feb 26, 20180.01080.01150.01080.01150.0115142,000
Feb 23, 20180.01140.01250.01000.01170.0117591,000
Feb 22, 20180.01180.01180.01180.01180.0118-
Feb 21, 20180.01180.01180.01180.01180.0118-
Feb 20, 20180.01180.01180.01180.01180.01184,500
Feb 16, 20180.01050.01120.00960.01090.0109195,000
Feb 15, 20180.01140.01170.01000.01130.01131,492,301
Feb 14, 20180.01190.01340.00760.01270.01271,083,693
Feb 13, 20180.01100.01150.01090.01150.0115583,444
Feb 12, 20180.01100.01100.01100.01100.011053,000
Feb 09, 20180.01000.01190.01000.01150.0115679,163
Feb 08, 20180.01190.01190.01190.01190.0119-
Feb 07, 20180.01100.01220.01010.01190.0119909,500
Feb 06, 20180.01030.01220.01000.01220.0122259,400
Feb 05, 20180.01220.01230.01180.01180.011870,504
Feb 02, 20180.01190.01190.01030.01180.0118100,000
Feb 01, 20180.01240.01240.01090.01230.0123159,600
Jan 31, 20180.01090.01190.00910.01100.01101,075,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...