JNS Holdings Corporation (JNSH)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0050

-0.0001

(-1.96%)

At close: 03:57PM EST

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	0.0052	0.0052	0.0046	0.0050	0.0050	289,954
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 27, 2023	0.0052	0.0053	0.0048	0.0050	0.0050	85,710
Jan 26, 2023	0.0048	0.0052	0.0046	0.0052	0.0052	770,000
Jan 25, 2023	0.0049	0.0049	0.0047	0.0049	0.0049	500,989
Jan 24, 2023	0.0048	0.0049	0.0048	0.0048	0.0048	325,989
Jan 23, 2023	0.0049	0.0052	0.0049	0.0049	0.0049	191,440
Jan 20, 2023	0.0054	0.0054	0.0049	0.0052	0.0052	2,157,202
Jan 19, 2023	0.0052	0.0054	0.0050	0.0054	0.0054	206,000
Jan 18, 2023	0.0052	0.0054	0.0049	0.0054	0.0054	477,224
Jan 17, 2023	0.0051	0.0054	0.0048	0.0054	0.0054	1,014,388
Jan 13, 2023	0.0054	0.0054	0.0049	0.0049	0.0049	208,647
Jan 12, 2023	0.0054	0.0054	0.0049	0.0052	0.0052	543,205
Jan 11, 2023	0.0050	0.0052	0.0050	0.0052	0.0052	24,000
Jan 10, 2023	0.0052	0.0054	0.0049	0.0054	0.0054	389,844
Jan 09, 2023	0.0051	0.0054	0.0051	0.0054	0.0054	230,000
Jan 06, 2023	0.0050	0.0053	0.0050	0.0053	0.0053	230,500
Jan 05, 2023	0.0050	0.0052	0.0050	0.0052	0.0052	44,000
Jan 04, 2023	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jan 03, 2023	0.0054	0.0054	0.0049	0.0054	0.0054	114,046
Dec 30, 2022	0.0052	0.0052	0.0052	0.0052	0.0052	10,000
Dec 29, 2022	0.0052	0.0052	0.0049	0.0052	0.0052	341,806
Dec 28, 2022	0.0052	0.0052	0.0050	0.0050	0.0050	368,965
Dec 27, 2022	0.0054	0.0054	0.0050	0.0052	0.0052	656,000
Dec 23, 2022	0.0055	0.0055	0.0055	0.0055	0.0055	10,000
Dec 22, 2022	0.0050	0.0054	0.0049	0.0054	0.0054	1,665,109
Dec 21, 2022	0.0054	0.0054	0.0050	0.0053	0.0053	470,500
Dec 20, 2022	0.0052	0.0055	0.0051	0.0054	0.0054	799,250
Dec 19, 2022	0.0052	0.0056	0.0050	0.0056	0.0056	947,000
Dec 16, 2022	0.0059	0.0059	0.0055	0.0055	0.0055	33,500
Dec 15, 2022	0.0055	0.0058	0.0052	0.0055	0.0055	1,487,914
Dec 14, 2022	0.0059	0.0059	0.0054	0.0054	0.0054	512,450
Dec 13, 2022	0.0056	0.0059	0.0054	0.0054	0.0054	524,300
Dec 12, 2022	0.0055	0.0059	0.0053	0.0054	0.0054	1,445,977
Dec 09, 2022	0.0059	0.0059	0.0059	0.0059	0.0059	100,000
Dec 08, 2022	0.0060	0.0063	0.0055	0.0063	0.0063	980,304
Dec 07, 2022	0.0057	0.0063	0.0054	0.0061	0.0061	2,842,593
Dec 06, 2022	0.0056	0.0061	0.0053	0.0058	0.0058	911,250
Dec 05, 2022	0.0055	0.0059	0.0053	0.0058	0.0058	507,334
Dec 02, 2022	0.0052	0.0059	0.0050	0.0059	0.0059	3,935,988
Dec 01, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	47,900
Nov 30, 2022	0.0046	0.0050	0.0045	0.0050	0.0050	1,035,256
Nov 29, 2022	0.0049	0.0049	0.0046	0.0046	0.0046	183,832
Nov 28, 2022	0.0051	0.0052	0.0045	0.0045	0.0045	1,505,180
Nov 25, 2022	0.0050	0.0052	0.0048	0.0050	0.0050	267,000
Nov 23, 2022	0.0047	0.0048	0.0044	0.0048	0.0048	377,535
Nov 22, 2022	0.0048	0.0048	0.0044	0.0047	0.0047	616,950
Nov 21, 2022	0.0049	0.0049	0.0049	0.0049	0.0049	52,032
Nov 18, 2022	0.0049	0.0049	0.0045	0.0049	0.0049	182,950
Nov 17, 2022	0.0049	0.0049	0.0044	0.0044	0.0044	104,750
Nov 16, 2022	0.0049	0.0049	0.0044	0.0046	0.0046	413,250
Nov 15, 2022	0.0048	0.0048	0.0045	0.0045	0.0045	409,000
Nov 14, 2022	0.0047	0.0047	0.0045	0.0045	0.0045	803,000
Nov 11, 2022	0.0048	0.0049	0.0045	0.0048	0.0048	912,289
Nov 10, 2022	0.0049	0.0051	0.0049	0.0050	0.0050	387,433
Nov 09, 2022	0.0047	0.0047	0.0047	0.0047	0.0047	5,000
Nov 08, 2022	0.0050	0.0050	0.0048	0.0048	0.0048	20,450
Nov 07, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	7,000
Nov 04, 2022	0.0049	0.0053	0.0049	0.0052	0.0052	510,370
Nov 03, 2022	0.0050	0.0052	0.0048	0.0048	0.0048	492,900
Nov 02, 2022	0.0052	0.0052	0.0052	0.0052	0.0052	5,000
Nov 01, 2022	0.0052	0.0052	0.0052	0.0052	0.0052	5,000
Oct 31, 2022	0.0051	0.0051	0.0048	0.0050	0.0050	225,000
Oct 28, 2022	0.0051	0.0052	0.0049	0.0051	0.0051	829,955
Oct 27, 2022	0.0052	0.0053	0.0049	0.0052	0.0052	290,030
Oct 26, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	160,500
Oct 25, 2022	0.0050	0.0052	0.0050	0.0051	0.0051	740,000
Oct 24, 2022	0.0049	0.0051	0.0049	0.0050	0.0050	190,091
Oct 21, 2022	0.0049	0.0049	0.0049	0.0049	0.0049	17,000
Oct 20, 2022	0.0049	0.0049	0.0049	0.0049	0.0049	37,000
Oct 19, 2022	0.0048	0.0049	0.0048	0.0048	0.0048	225,000
Oct 18, 2022	0.0050	0.0050	0.0048	0.0049	0.0049	260,000
Oct 17, 2022	0.0049	0.0051	0.0049	0.0051	0.0051	132,500
Oct 14, 2022	0.0051	0.0056	0.0051	0.0051	0.0051	1,873,358
Oct 13, 2022	0.0048	0.0052	0.0046	0.0052	0.0052	28,348
Oct 12, 2022	0.0052	0.0055	0.0052	0.0055	0.0055	276,225
Oct 11, 2022	0.0054	0.0054	0.0050	0.0050	0.0050	300,124
Oct 10, 2022	0.0053	0.0055	0.0050	0.0054	0.0054	211,500
Oct 07, 2022	0.0055	0.0055	0.0055	0.0055	0.0055	500,000
Oct 06, 2022	0.0052	0.0055	0.0052	0.0055	0.0055	203,100
Oct 05, 2022	0.0050	0.0052	0.0050	0.0052	0.0052	145,418
Oct 04, 2022	0.0048	0.0054	0.0045	0.0054	0.0054	2,116,034
Oct 03, 2022	0.0045	0.0046	0.0045	0.0045	0.0045	118,000
Sep 30, 2022	0.0047	0.0048	0.0044	0.0048	0.0048	1,730,690
Sep 29, 2022	0.0046	0.0048	0.0046	0.0047	0.0047	588,092
Sep 28, 2022	0.0048	0.0049	0.0046	0.0049	0.0049	392,365
Sep 27, 2022	0.0047	0.0048	0.0047	0.0047	0.0047	397,125
Sep 26, 2022	0.0049	0.0049	0.0046	0.0048	0.0048	434,000
Sep 23, 2022	0.0048	0.0049	0.0046	0.0048	0.0048	1,419,557
Sep 22, 2022	0.0052	0.0052	0.0048	0.0049	0.0049	374,150
Sep 21, 2022	0.0052	0.0052	0.0049	0.0049	0.0049	280,000
Sep 20, 2022	0.0050	0.0056	0.0049	0.0052	0.0052	146,374
Sep 19, 2022	0.0052	0.0052	0.0046	0.0049	0.0049	661,800
Sep 16, 2022	0.0047	0.0060	0.0047	0.0047	0.0047	3,199,054
Sep 15, 2022	0.0051	0.0051	0.0047	0.0047	0.0047	403,216
Sep 14, 2022	0.0053	0.0053	0.0048	0.0053	0.0053	1,399,204
Sep 13, 2022	0.0050	0.0053	0.0048	0.0048	0.0048	9,869
Sep 12, 2022	0.0052	0.0053	0.0049	0.0053	0.0053	900,498
Sep 09, 2022	0.0054	0.0058	0.0053	0.0053	0.0053	45,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,119.21+42.61(+1.05%)

Dow 3034,092.96+6.92(+0.02%)

Nasdaq11,816.32+231.77(+2.00%)

Russell 20001,960.81+28.87(+1.49%)

Crude Oil76.82+0.41(+0.54%)

Gold1,968.30+25.50(+1.31%)

JNS Holdings Corporation (JNSH)

S&P 500
4,119.21
+42.61(+1.05%)

Dow 30
34,092.96
+6.92(+0.02%)

Nasdaq
11,816.32
+231.77(+2.00%)

Russell 2000
1,960.81
+28.87(+1.49%)

Crude Oil
76.82
+0.41(+0.54%)

Gold
1,968.30
+25.50(+1.31%)