JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 20180.01060.01060.01060.01060.0106-
Mar 28, 20180.01060.01060.01060.01060.0106-
Mar 27, 20180.01000.01060.01000.01060.01063,400
Mar 26, 20180.01070.01070.01070.01070.0107-
Mar 23, 20180.01070.01070.01070.01070.010725,000
Mar 22, 20180.01000.01130.00980.01060.010686,248
Mar 21, 20180.01040.01130.01020.01100.0110464,414
Mar 20, 20180.01000.01070.00900.01020.01021,285,372
Mar 19, 20180.01050.01120.01010.01010.0101246,000
Mar 16, 20180.01030.01130.01030.01130.0113383,435
Mar 15, 20180.01030.01030.01030.01030.01039,472
Mar 14, 20180.01050.01120.01000.01060.0106462,808
Mar 13, 20180.00920.00920.00900.00900.009095,911
Mar 12, 20180.01050.01050.01050.01050.0105-
Mar 09, 20180.01020.01060.01000.01050.01051,141,000
Mar 08, 20180.01180.01180.01180.01180.0118-
Mar 07, 20180.01180.01180.01180.01180.011850,000
Mar 06, 20180.01000.01130.01000.01000.01001,125,400
Mar 05, 20180.01250.01250.01000.01130.01131,148,591
Mar 02, 20180.01010.01170.01010.01170.0117864,000
Mar 01, 20180.01140.01140.01140.01140.0114-
Feb 28, 20180.01100.01140.01020.01140.0114220,000
Feb 27, 20180.01100.01200.01020.01200.0120722,700
Feb 26, 20180.01080.01150.01080.01150.0115142,000
Feb 23, 20180.01140.01250.01000.01170.0117591,000
Feb 22, 20180.01180.01180.01180.01180.0118-
Feb 21, 20180.01180.01180.01180.01180.0118-
Feb 20, 20180.01180.01180.01180.01180.01184,500
Feb 16, 20180.01050.01120.00960.01090.0109195,000
Feb 15, 20180.01140.01170.01000.01130.01131,492,301
Feb 14, 20180.01190.01340.00760.01270.01271,083,693
Feb 13, 20180.01100.01150.01090.01150.0115583,444
Feb 12, 20180.01100.01100.01100.01100.011053,000
Feb 09, 20180.01000.01190.01000.01150.0115679,163
Feb 08, 20180.01190.01190.01190.01190.0119-
Feb 07, 20180.01100.01220.01010.01190.0119909,500
Feb 06, 20180.01030.01220.01000.01220.0122259,400
Feb 05, 20180.01220.01230.01180.01180.011870,504
Feb 02, 20180.01190.01190.01030.01180.0118100,000
Feb 01, 20180.01240.01240.01090.01230.0123159,600
Jan 31, 20180.01090.01190.00910.01100.01101,075,600
Jan 30, 20180.01080.01390.01080.01350.013574,650
Jan 29, 20180.01390.01390.01390.01390.01394,000
Jan 26, 20180.01140.01390.01100.01390.0139576,100
Jan 25, 20180.01420.01420.01060.01200.0120538,250
Jan 24, 20180.01100.01400.01100.01400.0140101,836
Jan 23, 20180.01290.01500.01130.01390.0139666,243
Jan 22, 20180.01060.01400.01060.01290.0129209,272
Jan 19, 20180.01400.01400.01040.01290.0129752,000
Jan 18, 20180.01200.01400.01000.01400.0140685,000
Jan 17, 20180.01200.01370.01020.01370.0137695,878
Jan 16, 20180.01350.01460.01210.01460.014659,500
Jan 12, 20180.01220.01390.01220.01390.0139138,600
Jan 11, 20180.01400.01400.01200.01400.0140113,000
Jan 10, 20180.01520.01530.01500.01500.015036,000
Jan 09, 20180.01430.01530.01430.01530.0153112,647
Jan 08, 20180.01350.01450.01350.01450.01451,964,203
Jan 05, 20180.01230.01350.01000.01350.01353,312,781
Jan 04, 20180.01500.01500.01300.01450.0145234,000
Jan 03, 20180.01550.01550.01400.01500.0150294,630
Jan 02, 20180.01150.01490.01150.01490.0149472,902
Dec 29, 20170.01060.01190.01060.01190.0119110,500
Dec 28, 20170.01050.01200.01050.01190.0119446,477
Dec 27, 20170.01200.01200.01200.01200.012072,000
Dec 26, 20170.01200.01200.01200.01200.012051,000
Dec 22, 20170.01350.01350.01130.01310.0131274,650
Dec 21, 20170.01060.01370.01060.01350.0135290,475
Dec 20, 20170.01050.01400.01050.01200.0120670,172
Dec 19, 20170.01110.01370.01100.01200.01201,791,358
Dec 18, 20170.01140.01370.01110.01300.0130601,292
Dec 15, 20170.01320.01320.01300.01300.013035,000
Dec 14, 20170.01350.01370.01130.01330.01331,041,039
Dec 13, 20170.01210.01370.01210.01370.013749,111
Dec 12, 20170.01390.01390.01390.01390.013940,000
Dec 11, 20170.01400.01400.01210.01370.0137192,582
Dec 08, 20170.01400.01400.01400.01400.014049,000
Dec 07, 20170.01330.01520.01210.01480.0148618,000
Dec 06, 20170.01330.01480.01330.01480.014815,052
Dec 05, 20170.01360.01500.01360.01500.015035,000
Dec 04, 20170.01570.01570.01450.01550.0155193,000
Dec 01, 20170.01520.01580.01500.01580.0158674,233
Nov 30, 20170.01500.01600.01500.01600.016057,400
Nov 29, 20170.01590.01600.01340.01600.0160431,407
Nov 28, 20170.01650.01650.01300.01550.0155603,745
Nov 27, 20170.01710.01710.01570.01650.0165132,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...