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
Apr 23, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 22, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 18, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 17, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 16, 2019	0.0043	0.0054	0.0043	0.0054	0.0054	18,000
Apr 15, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 12, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 11, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 10, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	20,000
Apr 09, 2019	0.0049	0.0049	0.0044	0.0048	0.0048	97,058
Apr 08, 2019	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 05, 2019	0.0044	0.0045	0.0044	0.0045	0.0045	38,997
Apr 04, 2019	0.0048	0.0048	0.0048	0.0048	0.0048	10,000
Apr 03, 2019	0.0059	0.0059	0.0059	0.0059	0.0059	-
Apr 02, 2019	0.0059	0.0059	0.0059	0.0059	0.0059	-
Apr 01, 2019	0.0059	0.0059	0.0059	0.0059	0.0059	10,000
Mar 29, 2019	0.0049	0.0055	0.0048	0.0048	0.0048	1,210,000
Mar 28, 2019	0.0049	0.0049	0.0048	0.0048	0.0048	165,000
Mar 27, 2019	0.0057	0.0057	0.0057	0.0057	0.0057	-
Mar 26, 2019	0.0057	0.0057	0.0057	0.0057	0.0057	-
Mar 25, 2019	0.0057	0.0057	0.0057	0.0057	0.0057	20,000
Mar 22, 2019	0.0049	0.0057	0.0049	0.0057	0.0057	25,000
Mar 21, 2019	0.0057	0.0058	0.0057	0.0058	0.0058	100,000
Mar 20, 2019	0.0057	0.0057	0.0057	0.0057	0.0057	10,000
Mar 19, 2019	0.0053	0.0053	0.0053	0.0053	0.0053	-
Mar 18, 2019	0.0050	0.0055	0.0049	0.0053	0.0053	1,341,095
Mar 15, 2019	0.0052	0.0054	0.0052	0.0054	0.0054	208,273
Mar 14, 2019	0.0048	0.0050	0.0048	0.0050	0.0050	23,560
Mar 13, 2019	0.0048	0.0049	0.0048	0.0048	0.0048	150,000
Mar 12, 2019	0.0048	0.0048	0.0048	0.0048	0.0048	103,586
Mar 11, 2019	0.0055	0.0057	0.0048	0.0050	0.0050	580,000
Mar 08, 2019	0.0050	0.0055	0.0049	0.0055	0.0055	1,102,777
Mar 07, 2019	0.0050	0.0055	0.0050	0.0054	0.0054	2,246,000
Mar 06, 2019	0.0053	0.0053	0.0053	0.0053	0.0053	40,000
Mar 05, 2019	0.0054	0.0060	0.0049	0.0056	0.0056	270,100
Mar 04, 2019	0.0050	0.0061	0.0045	0.0061	0.0061	1,561,100
Mar 01, 2019	0.0046	0.0061	0.0041	0.0047	0.0047	3,187,950
Feb 28, 2019	0.0045	0.0070	0.0042	0.0049	0.0049	8,874,667
Feb 27, 2019	0.0040	0.0050	0.0040	0.0043	0.0043	5,301,892
Feb 26, 2019	0.0038	0.0043	0.0038	0.0043	0.0043	49,000
Feb 25, 2019	0.0039	0.0047	0.0039	0.0044	0.0044	112,692
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	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...