Mail

JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2019	0.0034	0.0034	0.0034	0.0034	0.0034	83,800
Aug 15, 2019	0.0026	0.0034	0.0024	0.0034	0.0034	343,100
Aug 14, 2019	0.0039	0.0039	0.0039	0.0039	0.0039	-
Aug 13, 2019	0.0039	0.0039	0.0039	0.0039	0.0039	10,000
Aug 12, 2019	0.0028	0.0039	0.0021	0.0028	0.0028	2,425,430
Aug 09, 2019	0.0034	0.0034	0.0020	0.0029	0.0029	5,115,062
Aug 08, 2019	0.0035	0.0035	0.0029	0.0032	0.0032	1,657,500
Aug 07, 2019	0.0037	0.0040	0.0037	0.0040	0.0040	46,000
Aug 06, 2019	0.0039	0.0039	0.0037	0.0037	0.0037	30,000
Aug 05, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 02, 2019	0.0038	0.0040	0.0038	0.0040	0.0040	21,000
Aug 01, 2019	0.0037	0.0040	0.0035	0.0035	0.0035	1,211,000
Jul 31, 2019	0.0038	0.0038	0.0038	0.0038	0.0038	100,000
Jul 30, 2019	0.0038	0.0040	0.0038	0.0040	0.0040	70,000
Jul 29, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	10,000
Jul 26, 2019	0.0037	0.0040	0.0037	0.0040	0.0040	51,000
Jul 25, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 24, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	130,000
Jul 23, 2019	0.0033	0.0038	0.0033	0.0038	0.0038	1,562,800
Jul 22, 2019	0.0038	0.0038	0.0034	0.0034	0.0034	37,600
Jul 19, 2019	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 18, 2019	0.0038	0.0038	0.0038	0.0038	0.0038	2,200
Jul 17, 2019	0.0037	0.0038	0.0037	0.0038	0.0038	40,000
Jul 16, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 15, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 12, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 11, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 10, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 09, 2019	0.0033	0.0035	0.0033	0.0035	0.0035	105,564
Jul 08, 2019	0.0035	0.0035	0.0035	0.0035	0.0035	10,000
Jul 05, 2019	0.0044	0.0044	0.0044	0.0044	0.0044	-
Jul 03, 2019	0.0038	0.0044	0.0034	0.0044	0.0044	800,000
Jul 02, 2019	0.0038	0.0038	0.0038	0.0038	0.0038	25,000
Jul 01, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 28, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 27, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
Jun 26, 2019	0.0039	0.0041	0.0039	0.0041	0.0041	420,000
Jun 25, 2019	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jun 24, 2019	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jun 21, 2019	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jun 20, 2019	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jun 19, 2019	0.0041	0.0041	0.0041	0.0041	0.0041	110,000
Jun 18, 2019	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jun 17, 2019	0.0041	0.0041	0.0041	0.0041	0.0041	-
Jun 14, 2019	0.0040	0.0041	0.0040	0.0041	0.0041	437,633
Jun 13, 2019	0.0040	0.0040	0.0039	0.0040	0.0040	380,000
Jun 12, 2019	0.0039	0.0039	0.0039	0.0039	0.0039	-
Jun 11, 2019	0.0039	0.0039	0.0039	0.0039	0.0039	-
Jun 10, 2019	-	-	-	-	-	-
Jun 07, 2019	0.0039	0.0039	0.0039	0.0039	0.0039	21,000
Jun 06, 2019	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jun 05, 2019	0.0050	0.0050	0.0038	0.0038	0.0038	1,510,292
Jun 04, 2019	0.0042	0.0042	0.0042	0.0042	0.0042	-
Jun 03, 2019	0.0046	0.0057	0.0042	0.0042	0.0042	1,170,341
May 31, 2019	0.0042	0.0048	0.0037	0.0048	0.0048	993,659
May 30, 2019	0.0042	0.0042	0.0042	0.0042	0.0042	-
May 29, 2019	0.0042	0.0042	0.0042	0.0042	0.0042	-
May 28, 2019	0.0042	0.0042	0.0042	0.0042	0.0042	175,000
May 24, 2019	0.0045	0.0045	0.0044	0.0044	0.0044	54,000
May 23, 2019	0.0045	0.0045	0.0045	0.0045	0.0045	-
May 22, 2019	0.0046	0.0046	0.0045	0.0045	0.0045	309,036
May 21, 2019	0.0051	0.0051	0.0045	0.0045	0.0045	53,000
May 20, 2019	0.0054	0.0054	0.0053	0.0053	0.0053	319,000
May 17, 2019	0.0055	0.0055	0.0052	0.0052	0.0052	210,000
May 16, 2019	0.0046	0.0052	0.0043	0.0052	0.0052	1,590,754
May 15, 2019	0.0051	0.0056	0.0047	0.0050	0.0050	687,800
May 14, 2019	0.0045	0.0065	0.0045	0.0063	0.0063	5,479,279
May 13, 2019	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 10, 2019	0.0041	0.0041	0.0040	0.0040	0.0040	50,000
May 09, 2019	0.0044	0.0049	0.0043	0.0043	0.0043	148,600
May 08, 2019	0.0047	0.0047	0.0046	0.0046	0.0046	202,105
May 07, 2019	0.0055	0.0055	0.0049	0.0049	0.0049	492,000
May 06, 2019	0.0055	0.0055	0.0044	0.0044	0.0044	291,358
May 03, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	1,000
May 02, 2019	0.0055	0.0057	0.0049	0.0054	0.0054	2,640,407
May 01, 2019	0.0053	0.0053	0.0052	0.0052	0.0052	20,000
Apr 30, 2019	0.0050	0.0060	0.0049	0.0050	0.0050	589,500
Apr 29, 2019	0.0043	0.0060	0.0043	0.0059	0.0059	2,505,780
Apr 26, 2019	0.0033	0.0033	0.0033	0.0033	0.0033	4,000
Apr 25, 2019	0.0040	0.0043	0.0031	0.0040	0.0040	820,000
Apr 24, 2019	0.0042	0.0044	0.0033	0.0043	0.0043	545,009
Apr 23, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 22, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 18, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 17, 2019	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 16, 2019	0.0043	0.0054	0.0043	0.0054	0.0054	18,000
Apr 15, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 12, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 11, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 10, 2019	0.0055	0.0055	0.0055	0.0055	0.0055	20,000
Apr 09, 2019	0.0049	0.0049	0.0044	0.0048	0.0048	97,058
Apr 08, 2019	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 05, 2019	0.0044	0.0045	0.0044	0.0045	0.0045	38,997
Apr 04, 2019	0.0048	0.0048	0.0048	0.0048	0.0048	10,000
Apr 03, 2019	0.0059	0.0059	0.0059	0.0059	0.0059	-
Apr 02, 2019	0.0059	0.0059	0.0059	0.0059	0.0059	-
Apr 01, 2019	0.0059	0.0059	0.0059	0.0059	0.0059	10,000
Mar 29, 2019	0.0049	0.0055	0.0048	0.0048	0.0048	1,210,000
Mar 28, 2019	0.0049	0.0049	0.0048	0.0048	0.0048	165,000
Mar 27, 2019	0.0057	0.0057	0.0057	0.0057	0.0057	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...