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
Dec 06, 2019	0.0025	0.0025	0.0022	0.0022	0.0022	600,000
Dec 05, 2019	0.0025	0.0025	0.0025	0.0025	0.0025	910,500
Dec 04, 2019	0.0025	0.0025	0.0024	0.0024	0.0024	100,100
Dec 03, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Dec 02, 2019	0.0026	0.0031	0.0026	0.0026	0.0026	900,000
Nov 29, 2019	0.0031	0.0031	0.0031	0.0031	0.0031	-
Nov 27, 2019	0.0031	0.0031	0.0031	0.0031	0.0031	-
Nov 26, 2019	0.0031	0.0031	0.0031	0.0031	0.0031	-
Nov 25, 2019	0.0031	0.0031	0.0031	0.0031	0.0031	-
Nov 22, 2019	0.0031	0.0031	0.0031	0.0031	0.0031	20,000
Nov 21, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 20, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 19, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	353,300
Nov 18, 2019	0.0034	0.0034	0.0027	0.0034	0.0034	367,500
Nov 15, 2019	0.0034	0.0034	0.0034	0.0034	0.0034	-
Nov 14, 2019	0.0034	0.0034	0.0034	0.0034	0.0034	1,416
Nov 13, 2019	0.0026	0.0026	0.0026	0.0026	0.0026	-
Nov 12, 2019	0.0026	0.0026	0.0026	0.0026	0.0026	374
Nov 11, 2019	0.0038	0.0038	0.0025	0.0025	0.0025	1,650,000
Nov 08, 2019	0.0037	0.0044	0.0031	0.0035	0.0035	3,588,300
Nov 07, 2019	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov 06, 2019	0.0032	0.0032	0.0032	0.0032	0.0032	-
Nov 05, 2019	0.0035	0.0035	0.0032	0.0032	0.0032	182,110
Nov 04, 2019	0.0028	0.0028	0.0028	0.0028	0.0028	-
Nov 01, 2019	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 31, 2019	0.0028	0.0028	0.0028	0.0028	0.0028	10,000
Oct 30, 2019	0.0027	0.0027	0.0027	0.0027	0.0027	-
Oct 29, 2019	0.0027	0.0027	0.0027	0.0027	0.0027	-
Oct 28, 2019	0.0027	0.0027	0.0027	0.0027	0.0027	-
Oct 25, 2019	0.0027	0.0027	0.0027	0.0027	0.0027	-
Oct 24, 2019	0.0027	0.0027	0.0027	0.0027	0.0027	19,500
Oct 23, 2019	0.0031	0.0031	0.0027	0.0027	0.0027	35,842
Oct 22, 2019	0.0036	0.0036	0.0036	0.0036	0.0036	-
Oct 21, 2019	0.0029	0.0036	0.0028	0.0036	0.0036	318,947
Oct 18, 2019	0.0027	0.0028	0.0027	0.0028	0.0028	234,285
Oct 17, 2019	0.0028	0.0028	0.0028	0.0028	0.0028	214,285
Oct 16, 2019	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 15, 2019	0.0029	0.0029	0.0028	0.0028	0.0028	54,730
Oct 14, 2019	0.0028	0.0028	0.0028	0.0028	0.0028	150,000
Oct 11, 2019	0.0038	0.0038	0.0032	0.0032	0.0032	330,444
Oct 10, 2019	0.0031	0.0038	0.0031	0.0038	0.0038	208,912
Oct 09, 2019	0.0035	0.0039	0.0032	0.0032	0.0032	213,857
Oct 08, 2019	0.0032	0.0032	0.0032	0.0032	0.0032	-
Oct 07, 2019	0.0032	0.0032	0.0032	0.0032	0.0032	-
Oct 04, 2019	0.0027	0.0032	0.0027	0.0032	0.0032	52,000
Oct 03, 2019	0.0033	0.0033	0.0033	0.0033	0.0033	-
Oct 02, 2019	0.0033	0.0033	0.0033	0.0033	0.0033	-
Oct 01, 2019	0.0033	0.0033	0.0033	0.0033	0.0033	-
Sep 30, 2019	0.0033	0.0033	0.0033	0.0033	0.0033	-
Sep 27, 2019	0.0033	0.0033	0.0033	0.0033	0.0033	35,000
Sep 26, 2019	0.0027	0.0027	0.0027	0.0027	0.0027	1,000
Sep 25, 2019	0.0031	0.0031	0.0031	0.0031	0.0031	-
Sep 24, 2019	0.0031	0.0031	0.0031	0.0031	0.0031	-
Sep 23, 2019	0.0031	0.0031	0.0031	0.0031	0.0031	-
Sep 20, 2019	0.0031	0.0031	0.0031	0.0031	0.0031	-
Sep 19, 2019	0.0031	0.0031	0.0031	0.0031	0.0031	-
Sep 18, 2019	0.0028	0.0033	0.0028	0.0031	0.0031	210,095
Sep 17, 2019	0.0027	0.0033	0.0027	0.0028	0.0028	84,713
Sep 16, 2019	0.0031	0.0035	0.0031	0.0035	0.0035	21,000
Sep 13, 2019	0.0028	0.0028	0.0028	0.0028	0.0028	300,000
Sep 12, 2019	-	-	-	-	-	-
Sep 11, 2019	0.0037	0.0039	0.0028	0.0038	0.0038	260,000
Sep 10, 2019	0.0036	0.0036	0.0036	0.0036	0.0036	-
Sep 09, 2019	0.0036	0.0036	0.0036	0.0036	0.0036	-
Sep 06, 2019	0.0034	0.0037	0.0034	0.0036	0.0036	350,500
Sep 05, 2019	0.0035	0.0035	0.0027	0.0027	0.0027	54,589
Sep 04, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 03, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	48,202
Aug 30, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 29, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 28, 2019	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 27, 2019	0.0033	0.0035	0.0030	0.0030	0.0030	22,100
Aug 26, 2019	0.0030	0.0032	0.0030	0.0032	0.0032	30,642
Aug 23, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 22, 2019	0.0030	0.0035	0.0030	0.0035	0.0035	100,000
Aug 21, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 20, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 19, 2019	0.0030	0.0035	0.0030	0.0035	0.0035	180,000
Aug 16, 2019	0.0034	0.0034	0.0034	0.0034	0.0034	83,800
Aug 15, 2019	0.0026	0.0034	0.0024	0.0034	0.0034	343,100
Aug 14, 2019	0.0039	0.0039	0.0039	0.0039	0.0039	-
Aug 13, 2019	0.0039	0.0039	0.0039	0.0039	0.0039	10,000
Aug 12, 2019	0.0028	0.0039	0.0021	0.0028	0.0028	2,425,430
Aug 09, 2019	0.0034	0.0034	0.0020	0.0029	0.0029	5,115,062
Aug 08, 2019	0.0035	0.0035	0.0029	0.0032	0.0032	1,657,500
Aug 07, 2019	0.0037	0.0040	0.0037	0.0040	0.0040	46,000
Aug 06, 2019	0.0039	0.0039	0.0037	0.0037	0.0037	30,000
Aug 05, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 02, 2019	0.0038	0.0040	0.0038	0.0040	0.0040	21,000
Aug 01, 2019	0.0037	0.0040	0.0035	0.0035	0.0035	1,211,000
Jul 31, 2019	0.0038	0.0038	0.0038	0.0038	0.0038	100,000
Jul 30, 2019	0.0038	0.0040	0.0038	0.0040	0.0040	70,000
Jul 29, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	10,000
Jul 26, 2019	0.0037	0.0040	0.0037	0.0040	0.0040	51,000
Jul 25, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 24, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	130,000
Jul 23, 2019	0.0033	0.0038	0.0033	0.0038	0.0038	1,562,800
Jul 22, 2019	0.0038	0.0038	0.0034	0.0034	0.0034	37,600
Jul 19, 2019	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 18, 2019	0.0038	0.0038	0.0038	0.0038	0.0038	2,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...