JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20180.00700.00700.00670.00670.00676,000
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-
Sep 27, 20180.00340.00340.00340.00340.0034200,000
Sep 26, 20180.00440.00440.00280.00330.00331,678,250
Sep 25, 20180.00450.00450.00330.00400.00402,379,350
Sep 24, 20180.00500.00500.00450.00490.0049109,100
Sep 21, 20180.00450.00540.00450.00500.0050389,200
Sep 20, 20180.00450.00550.00450.00550.005599,100
Sep 19, 20180.00500.00570.00460.00570.0057274,100
Sep 18, 20180.00570.00570.00570.00570.00571,000
Sep 17, 20180.00500.00580.00500.00580.005899,100
Sep 14, 20180.00500.00600.00500.00600.006023,266
Sep 13, 20180.00600.00600.00600.00600.0060-
Sep 12, 20180.00460.00600.00460.00600.0060577,750
Sep 11, 20180.00650.00650.00650.00650.00653,846
Sep 10, 20180.00600.00670.00600.00670.0067568,750
Sep 07, 20180.00590.00600.00500.00590.0059539,000
Sep 06, 20180.00690.00690.00690.00690.006910,000
Sep 05, 20180.00640.00640.00590.00600.006048,350
Sep 04, 20180.00620.00620.00520.00530.0053867,900
Aug 31, 20180.00630.00690.00630.00690.0069119,100
Aug 30, 20180.00690.00690.00690.00690.0069-
Aug 29, 20180.00630.00690.00630.00690.006999,100
Aug 28, 20180.00630.00710.00630.00710.007199,100
Aug 27, 20180.00630.00710.00620.00710.0071103,650
Aug 24, 20180.00630.00750.00620.00750.0075342,100
Aug 23, 20180.00620.00750.00620.00750.0075103,000
Aug 22, 20180.00620.00790.00580.00790.0079372,619
Aug 21, 20180.00650.00750.00650.00750.0075251,050
Aug 20, 20180.00750.00750.00750.00750.0075-
Aug 17, 20180.00650.00750.00650.00750.0075134,000
Aug 16, 20180.00860.00860.00650.00680.0068115,000
Aug 15, 20180.00760.00880.00750.00850.00851,188,100
Aug 14, 20180.00760.00860.00760.00860.008620,911
Aug 13, 20180.00710.00750.00620.00750.0075127,500
Aug 10, 20180.00800.00900.00750.00850.0085471,697
Aug 09, 20180.00750.00900.00750.00810.0081335,100
Aug 08, 20180.00710.00820.00710.00820.008217,246
Aug 07, 20180.00870.00870.00870.00870.0087-
Aug 06, 20180.00870.00870.00870.00870.0087-
Aug 03, 20180.00800.00870.00800.00870.008710,139
Aug 02, 20180.00690.00790.00690.00790.007910,000
Aug 01, 20180.00640.00730.00640.00730.0073251,011
Jul 31, 20180.00800.00800.00620.00750.0075536,569
Jul 30, 20180.00660.00800.00610.00800.0080256,510
Jul 27, 20180.00670.00800.00600.00800.0080450,500
Jul 26, 20180.00750.00800.00670.00800.00801,644,701
Jul 25, 20180.00760.00760.00750.00750.007555,970
Jul 24, 20180.00750.00870.00750.00870.00878,500
Jul 23, 20180.00750.00870.00740.00860.0086202,000
Jul 20, 20180.00930.00930.00930.00930.0093-
Jul 19, 20180.00850.00930.00780.00930.009390,000
Jul 18, 20180.00860.00860.00860.00860.0086-
Jul 17, 20180.00800.00860.00800.00860.0086528,000
Jul 16, 20180.00840.00840.00840.00840.0084-
Jul 13, 20180.00770.00840.00760.00840.0084403,000
Jul 12, 20180.00800.00800.00790.00790.0079147,500
Jul 11, 20180.00800.01000.00800.00950.0095543,000
Jul 10, 20180.00790.00970.00790.00970.0097101,500
Jul 09, 20180.00870.00950.00790.00950.0095540,500
Jul 06, 20180.00800.00870.00770.00870.00872,060,182
Jul 05, 20180.00830.00960.00810.00960.0096140,500
Jul 03, 20180.00970.00970.00970.00970.009720,000
Jul 02, 20180.00840.00970.00810.00970.0097260,500
Jun 29, 20180.00990.00990.00990.00990.0099-
Jun 28, 20180.00990.00990.00990.00990.009950,000
Jun 27, 20180.00970.00970.00970.00970.0097-
Jun 26, 20180.00830.00970.00830.00970.0097100,500
Jun 25, 20180.00880.01000.00830.00980.0098319,600
Jun 22, 20180.00900.01030.00850.01030.0103349,100
Jun 21, 20180.00900.01050.00800.01050.0105565,900
Jun 20, 20180.01000.01000.00880.00880.008812,050
Jun 19, 20180.01020.01020.00860.01000.0100460,200
Jun 18, 20180.01020.01130.01020.01130.01135,000
Jun 15, 20180.01120.01120.01120.01120.01127,500
Jun 14, 20180.01000.01000.01000.01000.010031,000
Jun 13, 20180.01000.01000.01000.01000.0100-
Jun 12, 20180.01020.01020.01000.01000.0100465,002
Jun 11, 20180.01000.01000.01000.01000.0100103,250
Jun 08, 20180.01040.01040.01040.01040.0104-
Jun 07, 20180.01320.01320.00920.01040.0104298,000
Jun 06, 20180.01000.01100.01000.01100.0110105,600
Jun 05, 20180.01110.01180.01040.01180.0118453,000
Jun 04, 20180.01110.01110.01110.01110.01115,080
Jun 01, 20180.01250.01250.01250.01250.0125-
May 31, 20180.01150.01250.01050.01250.0125145,586
May 30, 20180.01200.01200.01050.01200.0120583,900
May 29, 20180.01200.01270.01200.01250.0125105,061
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...