JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Nov 26, 20180.00510.00510.00510.00510.0051-
Nov 23, 20180.00510.00510.00510.00510.0051-
Nov 21, 20180.00510.00510.00510.00510.0051-
Nov 20, 20180.00410.00510.00410.00510.0051429,705
Nov 19, 20180.00510.00510.00510.00510.0051500
Nov 16, 20180.00540.00540.00540.00540.0054-
Nov 15, 20180.00430.00540.00420.00540.00541,280,411
Nov 14, 20180.00520.00570.00440.00530.0053731,500
Nov 13, 20180.00590.00590.00590.00590.0059-
Nov 12, 20180.00590.00590.00590.00590.005956,655
Nov 09, 20180.00610.00610.00610.00610.0061-
Nov 08, 20180.00500.00610.00450.00610.00611,001,000
Nov 07, 20180.00520.00630.00520.00630.0063250,500
Nov 06, 20180.00490.00650.00490.00650.006526,504
Nov 05, 20180.00580.00660.00480.00480.00481,018,000
Nov 02, 20180.00690.00690.00690.00690.006910,000
Nov 01, 20180.00570.00690.00570.00690.0069344,614
Oct 31, 20180.00650.00680.00650.00680.0068135,000
Oct 30, 20180.00690.00690.00690.00690.006955,429
Oct 29, 20180.00670.00670.00670.00670.0067-
Oct 26, 20180.00550.00670.00550.00670.006711,000
Oct 25, 20180.00520.00650.00520.00620.0062916,967
Oct 24, 20180.00580.00580.00580.00580.0058-
Oct 23, 20180.00540.00580.00450.00580.0058724,400
Oct 22, 20180.00520.00650.00470.00540.00541,666,524
Oct 19, 20180.00650.00650.00650.00650.0065100
Oct 18, 20180.00620.00630.00620.00630.0063953,000
Oct 17, 20180.00700.00700.00610.00610.0061314,000
Oct 16, 20180.00640.00800.00510.00730.00734,954,500
Oct 15, 20180.00550.00640.00520.00640.00641,120,000
Oct 12, 20180.00580.00600.00510.00530.0053930,000
Oct 11, 20180.00640.00650.00520.00640.0064764,800
Oct 10, 20180.00520.00650.00460.00650.0065550,000
Oct 09, 20180.00570.00600.00510.00590.0059812,000
Oct 08, 20180.00400.00820.00400.00620.00624,166,734
Oct 05, 20180.00410.04100.00400.00400.0040330,500
Oct 04, 20180.00500.00500.00400.00410.0041394,900
Oct 03, 20180.00690.00690.00400.00530.0053330,000
Oct 02, 20180.00500.00500.00400.00440.0044373,000
Oct 01, 20180.00400.00550.00390.00550.00551,909,208
Sep 28, 20180.00340.00340.00340.00340.0034-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...