Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.00520.00520.00460.00500.0050289,954
Jan 31, 2023------
Jan 30, 20230.00500.00500.00500.00500.0050-
Jan 27, 20230.00520.00530.00480.00500.005085,710
Jan 26, 20230.00480.00520.00460.00520.0052770,000
Jan 25, 20230.00490.00490.00470.00490.0049500,989
Jan 24, 20230.00480.00490.00480.00480.0048325,989
Jan 23, 20230.00490.00520.00490.00490.0049191,440
Jan 20, 20230.00540.00540.00490.00520.00522,157,202
Jan 19, 20230.00520.00540.00500.00540.0054206,000
Jan 18, 20230.00520.00540.00490.00540.0054477,224
Jan 17, 20230.00510.00540.00480.00540.00541,014,388
Jan 13, 20230.00540.00540.00490.00490.0049208,647
Jan 12, 20230.00540.00540.00490.00520.0052543,205
Jan 11, 20230.00500.00520.00500.00520.005224,000
Jan 10, 20230.00520.00540.00490.00540.0054389,844
Jan 09, 20230.00510.00540.00510.00540.0054230,000
Jan 06, 20230.00500.00530.00500.00530.0053230,500
Jan 05, 20230.00500.00520.00500.00520.005244,000
Jan 04, 20230.00540.00540.00540.00540.0054-
Jan 03, 20230.00540.00540.00490.00540.0054114,046
Dec 30, 20220.00520.00520.00520.00520.005210,000
Dec 29, 20220.00520.00520.00490.00520.0052341,806
Dec 28, 20220.00520.00520.00500.00500.0050368,965
Dec 27, 20220.00540.00540.00500.00520.0052656,000
Dec 23, 20220.00550.00550.00550.00550.005510,000
Dec 22, 20220.00500.00540.00490.00540.00541,665,109
Dec 21, 20220.00540.00540.00500.00530.0053470,500
Dec 20, 20220.00520.00550.00510.00540.0054799,250
Dec 19, 20220.00520.00560.00500.00560.0056947,000
Dec 16, 20220.00590.00590.00550.00550.005533,500
Dec 15, 20220.00550.00580.00520.00550.00551,487,914
Dec 14, 20220.00590.00590.00540.00540.0054512,450
Dec 13, 20220.00560.00590.00540.00540.0054524,300
Dec 12, 20220.00550.00590.00530.00540.00541,445,977
Dec 09, 20220.00590.00590.00590.00590.0059100,000
Dec 08, 20220.00600.00630.00550.00630.0063980,304
Dec 07, 20220.00570.00630.00540.00610.00612,842,593
Dec 06, 20220.00560.00610.00530.00580.0058911,250
Dec 05, 20220.00550.00590.00530.00580.0058507,334
Dec 02, 20220.00520.00590.00500.00590.00593,935,988
Dec 01, 20220.00500.00500.00500.00500.005047,900
Nov 30, 20220.00460.00500.00450.00500.00501,035,256
Nov 29, 20220.00490.00490.00460.00460.0046183,832
Nov 28, 20220.00510.00520.00450.00450.00451,505,180
Nov 25, 20220.00500.00520.00480.00500.0050267,000
Nov 23, 20220.00470.00480.00440.00480.0048377,535
Nov 22, 20220.00480.00480.00440.00470.0047616,950
Nov 21, 20220.00490.00490.00490.00490.004952,032
Nov 18, 20220.00490.00490.00450.00490.0049182,950
Nov 17, 20220.00490.00490.00440.00440.0044104,750
Nov 16, 20220.00490.00490.00440.00460.0046413,250
Nov 15, 20220.00480.00480.00450.00450.0045409,000
Nov 14, 20220.00470.00470.00450.00450.0045803,000
Nov 11, 20220.00480.00490.00450.00480.0048912,289
Nov 10, 20220.00490.00510.00490.00500.0050387,433
Nov 09, 20220.00470.00470.00470.00470.00475,000
Nov 08, 20220.00500.00500.00480.00480.004820,450
Nov 07, 20220.00500.00500.00500.00500.00507,000
Nov 04, 20220.00490.00530.00490.00520.0052510,370
Nov 03, 20220.00500.00520.00480.00480.0048492,900
Nov 02, 20220.00520.00520.00520.00520.00525,000
Nov 01, 20220.00520.00520.00520.00520.00525,000
Oct 31, 20220.00510.00510.00480.00500.0050225,000
Oct 28, 20220.00510.00520.00490.00510.0051829,955
Oct 27, 20220.00520.00530.00490.00520.0052290,030
Oct 26, 20220.00500.00500.00500.00500.0050160,500
Oct 25, 20220.00500.00520.00500.00510.0051740,000
Oct 24, 20220.00490.00510.00490.00500.0050190,091
Oct 21, 20220.00490.00490.00490.00490.004917,000
Oct 20, 20220.00490.00490.00490.00490.004937,000
Oct 19, 20220.00480.00490.00480.00480.0048225,000
Oct 18, 20220.00500.00500.00480.00490.0049260,000
Oct 17, 20220.00490.00510.00490.00510.0051132,500
Oct 14, 20220.00510.00560.00510.00510.00511,873,358
Oct 13, 20220.00480.00520.00460.00520.005228,348
Oct 12, 20220.00520.00550.00520.00550.0055276,225
Oct 11, 20220.00540.00540.00500.00500.0050300,124
Oct 10, 20220.00530.00550.00500.00540.0054211,500
Oct 07, 20220.00550.00550.00550.00550.0055500,000
Oct 06, 20220.00520.00550.00520.00550.0055203,100
Oct 05, 20220.00500.00520.00500.00520.0052145,418
Oct 04, 20220.00480.00540.00450.00540.00542,116,034
Oct 03, 20220.00450.00460.00450.00450.0045118,000
Sep 30, 20220.00470.00480.00440.00480.00481,730,690
Sep 29, 20220.00460.00480.00460.00470.0047588,092
Sep 28, 20220.00480.00490.00460.00490.0049392,365
Sep 27, 20220.00470.00480.00470.00470.0047397,125
Sep 26, 20220.00490.00490.00460.00480.0048434,000
Sep 23, 20220.00480.00490.00460.00480.00481,419,557
Sep 22, 20220.00520.00520.00480.00490.0049374,150
Sep 21, 20220.00520.00520.00490.00490.0049280,000
Sep 20, 20220.00500.00560.00490.00520.0052146,374
Sep 19, 20220.00520.00520.00460.00490.0049661,800
Sep 16, 20220.00470.00600.00470.00470.00473,199,054
Sep 15, 20220.00510.00510.00470.00470.0047403,216
Sep 14, 20220.00530.00530.00480.00530.00531,399,204
Sep 13, 20220.00500.00530.00480.00480.00489,869
Sep 12, 20220.00520.00530.00490.00530.0053900,498
Sep 09, 20220.00540.00580.00530.00530.005345,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement