JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.00540.00540.00540.00540.0054-
Apr 22, 20190.00540.00540.00540.00540.0054-
Apr 18, 20190.00540.00540.00540.00540.0054-
Apr 17, 20190.00540.00540.00540.00540.0054-
Apr 16, 20190.00430.00540.00430.00540.005418,000
Apr 15, 20190.00550.00550.00550.00550.0055-
Apr 12, 20190.00550.00550.00550.00550.0055-
Apr 11, 20190.00550.00550.00550.00550.0055-
Apr 10, 20190.00550.00550.00550.00550.005520,000
Apr 09, 20190.00490.00490.00440.00480.004897,058
Apr 08, 20190.00450.00450.00450.00450.0045-
Apr 05, 20190.00440.00450.00440.00450.004538,997
Apr 04, 20190.00480.00480.00480.00480.004810,000
Apr 03, 20190.00590.00590.00590.00590.0059-
Apr 02, 20190.00590.00590.00590.00590.0059-
Apr 01, 20190.00590.00590.00590.00590.005910,000
Mar 29, 20190.00490.00550.00480.00480.00481,210,000
Mar 28, 20190.00490.00490.00480.00480.0048165,000
Mar 27, 20190.00570.00570.00570.00570.0057-
Mar 26, 20190.00570.00570.00570.00570.0057-
Mar 25, 20190.00570.00570.00570.00570.005720,000
Mar 22, 20190.00490.00570.00490.00570.005725,000
Mar 21, 20190.00570.00580.00570.00580.0058100,000
Mar 20, 20190.00570.00570.00570.00570.005710,000
Mar 19, 20190.00530.00530.00530.00530.0053-
Mar 18, 20190.00500.00550.00490.00530.00531,341,095
Mar 15, 20190.00520.00540.00520.00540.0054208,273
Mar 14, 20190.00480.00500.00480.00500.005023,560
Mar 13, 20190.00480.00490.00480.00480.0048150,000
Mar 12, 20190.00480.00480.00480.00480.0048103,586
Mar 11, 20190.00550.00570.00480.00500.0050580,000
Mar 08, 20190.00500.00550.00490.00550.00551,102,777
Mar 07, 20190.00500.00550.00500.00540.00542,246,000
Mar 06, 20190.00530.00530.00530.00530.005340,000
Mar 05, 20190.00540.00600.00490.00560.0056270,100
Mar 04, 20190.00500.00610.00450.00610.00611,561,100
Mar 01, 20190.00460.00610.00410.00470.00473,187,950
Feb 28, 20190.00450.00700.00420.00490.00498,874,667
Feb 27, 20190.00400.00500.00400.00430.00435,301,892
Feb 26, 20190.00380.00430.00380.00430.004349,000
Feb 25, 20190.00390.00470.00390.00440.0044112,692
Feb 22, 20190.00480.00480.00410.00410.0041585,434
Feb 21, 20190.00470.00490.00410.00460.00469,255,939
Feb 20, 20190.00510.00580.00460.00520.00523,316,433
Feb 19, 20190.00460.00580.00440.00510.00511,973,700
Feb 15, 20190.00400.00600.00400.00460.004611,060,286
Feb 14, 20190.00400.00440.00350.00410.00411,017,564
Feb 13, 20190.00440.00450.00370.00390.00394,937,624
Feb 12, 20190.00390.00480.00390.00440.00443,172,380
Feb 11, 20190.00400.00410.00360.00390.0039386,564
Feb 08, 20190.00380.00400.00350.00390.0039460,000
Feb 07, 20190.00290.00440.00280.00400.00403,372,400
Feb 06, 20190.00350.00350.00270.00310.003112,985,578
Feb 05, 20190.00350.00390.00320.00390.00393,055,900
Feb 04, 20190.00450.00450.00330.00400.00404,179,000
Feb 01, 20190.00490.00490.00370.00410.0041591,500
Jan 31, 20190.00440.00500.00440.00500.00501,631,598
Jan 30, 20190.00380.00450.00350.00400.0040921,300
Jan 29, 20190.00400.00420.00400.00400.0040619,306
Jan 28, 20190.00410.00490.00400.00480.00481,331,404
Jan 25, 20190.00500.00500.00500.00500.00501,000,000
Jan 24, 20190.00400.00520.00400.00500.0050260,000
Jan 23, 20190.00450.00450.00450.00450.0045-
Jan 22, 20190.00450.00450.00450.00450.0045-
Jan 18, 20190.00500.00500.00450.00450.004584,000
Jan 17, 20190.00460.00490.00430.00430.0043789,000
Jan 16, 20190.00340.00420.00340.00420.0042387,000
Jan 15, 20190.00420.00420.00420.00420.0042-
Jan 14, 20190.00420.00420.00420.00420.0042-
Jan 11, 20190.00400.00420.00330.00420.0042415,500
Jan 10, 20190.00360.00400.00360.00400.004016,000
Jan 09, 20190.00390.00400.00350.00400.00401,030,499
Jan 08, 20190.00430.00460.00390.00430.0043710,000
Jan 07, 20190.00500.00500.00400.00420.0042417,585
Jan 04, 20190.00500.00500.00350.00350.0035539,894
Jan 03, 20190.00600.00600.00600.00600.0060-
Jan 02, 20190.00600.00600.00600.00600.006010,000
Dec 31, 20180.00600.00680.00490.00680.00681,396,800
Dec 28, 20180.00570.00700.00520.00700.0070203,000
Dec 27, 20180.00590.00590.00550.00550.0055230,000
Dec 26, 20180.00710.00710.00710.00710.0071-
Dec 24, 20180.00520.00710.00520.00710.0071358,204
Dec 21, 20180.00530.00720.00460.00590.0059752,650
Dec 20, 20180.00550.00550.00550.00550.0055-
Dec 19, 20180.00460.00550.00420.00550.00551,494,000
Dec 18, 20180.00400.00420.00390.00420.0042520,000
Dec 17, 20180.00400.00470.00400.00470.0047220,250
Dec 14, 20180.00460.00460.00460.00460.0046-
Dec 13, 20180.00460.00460.00460.00460.0046-
Dec 12, 20180.00400.00460.00400.00460.0046830,350
Dec 11, 20180.00460.00460.00380.00460.004627,150
Dec 10, 20180.00510.00510.00510.00510.0051-
Dec 07, 20180.00510.00510.00510.00510.0051-
Dec 06, 20180.00440.00510.00440.00510.0051153,750
Dec 04, 20180.00470.00470.00470.00470.0047-
Dec 03, 20180.00470.00470.00470.00470.0047-
Nov 30, 20180.00470.00470.00470.00470.0047-
Nov 29, 20180.00430.00470.00430.00470.00472,750
Nov 28, 20180.00480.00480.00380.00470.0047161,009
Nov 27, 20180.00510.00510.00510.00510.0051-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...