JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20180.00650.00750.00650.00750.0075251,000
Aug 20, 20180.00750.00750.00750.00750.0075-
Aug 17, 20180.00650.00750.00650.00750.0075134,000
Aug 16, 20180.00860.00860.00650.00680.0068115,000
Aug 15, 20180.00760.00880.00750.00850.00851,188,100
Aug 14, 20180.00760.00860.00760.00860.008620,911
Aug 13, 20180.00710.00750.00620.00750.0075127,500
Aug 10, 20180.00800.00900.00750.00850.0085471,697
Aug 09, 20180.00750.00900.00750.00810.0081335,100
Aug 08, 20180.00710.00820.00710.00820.008217,246
Aug 07, 20180.00870.00870.00870.00870.0087-
Aug 06, 20180.00870.00870.00870.00870.0087-
Aug 03, 20180.00800.00870.00800.00870.008710,139
Aug 02, 20180.00690.00790.00690.00790.007910,000
Aug 01, 20180.00640.00730.00640.00730.0073251,011
Jul 31, 20180.00800.00800.00620.00750.0075536,569
Jul 30, 20180.00660.00800.00610.00800.0080256,510
Jul 27, 20180.00670.00800.00600.00800.0080450,500
Jul 26, 20180.00750.00800.00670.00800.00801,644,701
Jul 25, 20180.00760.00760.00750.00750.007555,970
Jul 24, 20180.00750.00870.00750.00870.00878,500
Jul 23, 20180.00750.00870.00740.00860.0086202,000
Jul 20, 20180.00930.00930.00930.00930.0093-
Jul 19, 20180.00850.00930.00780.00930.009390,000
Jul 18, 20180.00860.00860.00860.00860.0086-
Jul 17, 20180.00800.00860.00800.00860.0086528,000
Jul 16, 20180.00840.00840.00840.00840.0084-
Jul 13, 20180.00770.00840.00760.00840.0084403,000
Jul 12, 20180.00800.00800.00790.00790.0079147,500
Jul 11, 20180.00800.01000.00800.00950.0095543,000
Jul 10, 20180.00790.00970.00790.00970.0097101,500
Jul 09, 20180.00870.00950.00790.00950.0095540,500
Jul 06, 20180.00800.00870.00770.00870.00872,060,182
Jul 05, 20180.00830.00960.00810.00960.0096140,500
Jul 03, 20180.00970.00970.00970.00970.009720,000
Jul 02, 20180.00840.00970.00810.00970.0097260,500
Jun 29, 20180.00990.00990.00990.00990.0099-
Jun 28, 20180.00990.00990.00990.00990.009950,000
Jun 27, 20180.00970.00970.00970.00970.0097-
Jun 26, 20180.00830.00970.00830.00970.0097100,500
Jun 25, 20180.00880.01000.00830.00980.0098319,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...