JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.00250.00250.00220.00220.0022600,000
Dec 05, 20190.00250.00250.00250.00250.0025910,500
Dec 04, 20190.00250.00250.00240.00240.0024100,100
Dec 03, 20190.00300.00300.00300.00300.003010,000
Dec 02, 20190.00260.00310.00260.00260.0026900,000
Nov 29, 20190.00310.00310.00310.00310.0031-
Nov 27, 20190.00310.00310.00310.00310.0031-
Nov 26, 20190.00310.00310.00310.00310.0031-
Nov 25, 20190.00310.00310.00310.00310.0031-
Nov 22, 20190.00310.00310.00310.00310.003120,000
Nov 21, 20190.00300.00300.00300.00300.0030-
Nov 20, 20190.00300.00300.00300.00300.0030-
Nov 19, 20190.00300.00300.00300.00300.0030353,300
Nov 18, 20190.00340.00340.00270.00340.0034367,500
Nov 15, 20190.00340.00340.00340.00340.0034-
Nov 14, 20190.00340.00340.00340.00340.00341,416
Nov 13, 20190.00260.00260.00260.00260.0026-
Nov 12, 20190.00260.00260.00260.00260.0026374
Nov 11, 20190.00380.00380.00250.00250.00251,650,000
Nov 08, 20190.00370.00440.00310.00350.00353,588,300
Nov 07, 20190.00320.00320.00320.00320.0032-
Nov 06, 20190.00320.00320.00320.00320.0032-
Nov 05, 20190.00350.00350.00320.00320.0032182,110
Nov 04, 20190.00280.00280.00280.00280.0028-
Nov 01, 20190.00280.00280.00280.00280.0028-
Oct 31, 20190.00280.00280.00280.00280.002810,000
Oct 30, 20190.00270.00270.00270.00270.0027-
Oct 29, 20190.00270.00270.00270.00270.0027-
Oct 28, 20190.00270.00270.00270.00270.0027-
Oct 25, 20190.00270.00270.00270.00270.0027-
Oct 24, 20190.00270.00270.00270.00270.002719,500
Oct 23, 20190.00310.00310.00270.00270.002735,842
Oct 22, 20190.00360.00360.00360.00360.0036-
Oct 21, 20190.00290.00360.00280.00360.0036318,947
Oct 18, 20190.00270.00280.00270.00280.0028234,285
Oct 17, 20190.00280.00280.00280.00280.0028214,285
Oct 16, 20190.00280.00280.00280.00280.0028-
Oct 15, 20190.00290.00290.00280.00280.002854,730
Oct 14, 20190.00280.00280.00280.00280.0028150,000
Oct 11, 20190.00380.00380.00320.00320.0032330,444
Oct 10, 20190.00310.00380.00310.00380.0038208,912
Oct 09, 20190.00350.00390.00320.00320.0032213,857
Oct 08, 20190.00320.00320.00320.00320.0032-
Oct 07, 20190.00320.00320.00320.00320.0032-
Oct 04, 20190.00270.00320.00270.00320.003252,000
Oct 03, 20190.00330.00330.00330.00330.0033-
Oct 02, 20190.00330.00330.00330.00330.0033-
Oct 01, 20190.00330.00330.00330.00330.0033-
Sep 30, 20190.00330.00330.00330.00330.0033-
Sep 27, 20190.00330.00330.00330.00330.003335,000
Sep 26, 20190.00270.00270.00270.00270.00271,000
Sep 25, 20190.00310.00310.00310.00310.0031-
Sep 24, 20190.00310.00310.00310.00310.0031-
Sep 23, 20190.00310.00310.00310.00310.0031-
Sep 20, 20190.00310.00310.00310.00310.0031-
Sep 19, 20190.00310.00310.00310.00310.0031-
Sep 18, 20190.00280.00330.00280.00310.0031210,095
Sep 17, 20190.00270.00330.00270.00280.002884,713
Sep 16, 20190.00310.00350.00310.00350.003521,000
Sep 13, 20190.00280.00280.00280.00280.0028300,000
Sep 12, 2019------
Sep 11, 20190.00370.00390.00280.00380.0038260,000
Sep 10, 20190.00360.00360.00360.00360.0036-
Sep 09, 20190.00360.00360.00360.00360.0036-
Sep 06, 20190.00340.00370.00340.00360.0036350,500
Sep 05, 20190.00350.00350.00270.00270.002754,589
Sep 04, 20190.00300.00300.00300.00300.0030-
Sep 03, 20190.00300.00300.00300.00300.003048,202
Aug 30, 20190.00300.00300.00300.00300.0030-
Aug 29, 20190.00300.00300.00300.00300.0030-
Aug 28, 20190.00300.00300.00300.00300.0030-
Aug 27, 20190.00330.00350.00300.00300.003022,100
Aug 26, 20190.00300.00320.00300.00320.003230,642
Aug 23, 20190.00350.00350.00350.00350.0035-
Aug 22, 20190.00300.00350.00300.00350.0035100,000
Aug 21, 20190.00350.00350.00350.00350.0035-
Aug 20, 20190.00350.00350.00350.00350.0035-
Aug 19, 20190.00300.00350.00300.00350.0035180,000
Aug 16, 20190.00340.00340.00340.00340.003483,800
Aug 15, 20190.00260.00340.00240.00340.0034343,100
Aug 14, 20190.00390.00390.00390.00390.0039-
Aug 13, 20190.00390.00390.00390.00390.003910,000
Aug 12, 20190.00280.00390.00210.00280.00282,425,430
Aug 09, 20190.00340.00340.00200.00290.00295,115,062
Aug 08, 20190.00350.00350.00290.00320.00321,657,500
Aug 07, 20190.00370.00400.00370.00400.004046,000
Aug 06, 20190.00390.00390.00370.00370.003730,000
Aug 05, 20190.00400.00400.00400.00400.0040-
Aug 02, 20190.00380.00400.00380.00400.004021,000
Aug 01, 20190.00370.00400.00350.00350.00351,211,000
Jul 31, 20190.00380.00380.00380.00380.0038100,000
Jul 30, 20190.00380.00400.00380.00400.004070,000
Jul 29, 20190.00350.00350.00350.00350.003510,000
Jul 26, 20190.00370.00400.00370.00400.004051,000
Jul 25, 20190.00350.00350.00350.00350.0035-
Jul 24, 20190.00350.00350.00350.00350.0035130,000
Jul 23, 20190.00330.00380.00330.00380.00381,562,800
Jul 22, 20190.00380.00380.00340.00340.003437,600
Jul 19, 20190.00380.00380.00380.00380.0038-
Jul 18, 20190.00380.00380.00380.00380.00382,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...