JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.00410.00410.00410.00410.0041-
Jun 17, 20190.00410.00410.00410.00410.0041-
Jun 14, 20190.00400.00410.00400.00410.0041437,633
Jun 13, 20190.00400.00400.00390.00400.0040380,000
Jun 12, 20190.00390.00390.00390.00390.0039-
Jun 11, 20190.00390.00390.00390.00390.0039-
Jun 10, 2019------
Jun 07, 20190.00390.00390.00390.00390.003921,000
Jun 06, 20190.00380.00380.00380.00380.0038-
Jun 05, 20190.00500.00500.00380.00380.00381,510,292
Jun 04, 20190.00420.00420.00420.00420.0042-
Jun 03, 20190.00460.00570.00420.00420.00421,170,341
May 31, 20190.00420.00480.00370.00480.0048993,659
May 30, 20190.00420.00420.00420.00420.0042-
May 29, 20190.00420.00420.00420.00420.0042-
May 28, 20190.00420.00420.00420.00420.0042175,000
May 24, 20190.00450.00450.00440.00440.004454,000
May 23, 20190.00450.00450.00450.00450.0045-
May 22, 20190.00460.00460.00450.00450.0045309,036
May 21, 20190.00510.00510.00450.00450.004553,000
May 20, 20190.00540.00540.00530.00530.0053319,000
May 17, 20190.00550.00550.00520.00520.0052210,000
May 16, 20190.00460.00520.00430.00520.00521,590,754
May 15, 20190.00510.00560.00470.00500.0050687,800
May 14, 20190.00450.00650.00450.00630.00635,479,279
May 13, 20190.00400.00400.00400.00400.0040-
May 10, 20190.00410.00410.00400.00400.004050,000
May 09, 20190.00440.00490.00430.00430.0043148,600
May 08, 20190.00470.00470.00460.00460.0046202,105
May 07, 20190.00550.00550.00490.00490.0049492,000
May 06, 20190.00550.00550.00440.00440.0044291,358
May 03, 20190.00550.00550.00550.00550.00551,000
May 02, 20190.00550.00570.00490.00540.00542,640,407
May 01, 20190.00530.00530.00520.00520.005220,000
Apr 30, 20190.00500.00600.00490.00500.0050589,500
Apr 29, 20190.00430.00600.00430.00590.00592,505,780
Apr 26, 20190.00330.00330.00330.00330.00334,000
Apr 25, 20190.00400.00430.00310.00400.0040820,000
Apr 24, 20190.00420.00440.00330.00430.0043545,009
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, 20190.00400.00500.00400.00430.00435,321,892
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...