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
Jun 22, 2018	0.0090	0.0103	0.0085	0.0103	0.0103	349,100
Jun 21, 2018	0.0090	0.0105	0.0080	0.0105	0.0105	565,900
Jun 20, 2018	0.0100	0.0100	0.0088	0.0088	0.0088	12,050
Jun 19, 2018	0.0102	0.0102	0.0086	0.0100	0.0100	460,200
Jun 18, 2018	0.0102	0.0113	0.0102	0.0113	0.0113	5,000
Jun 15, 2018	0.0112	0.0112	0.0112	0.0112	0.0112	7,500
Jun 14, 2018	0.0100	0.0100	0.0100	0.0100	0.0100	31,000
Jun 13, 2018	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 12, 2018	0.0102	0.0102	0.0100	0.0100	0.0100	465,002
Jun 11, 2018	0.0100	0.0100	0.0100	0.0100	0.0100	103,250
Jun 08, 2018	0.0104	0.0104	0.0104	0.0104	0.0104	-
Jun 07, 2018	0.0132	0.0132	0.0092	0.0104	0.0104	298,000
Jun 06, 2018	0.0100	0.0110	0.0100	0.0110	0.0110	105,600
Jun 05, 2018	0.0111	0.0118	0.0104	0.0118	0.0118	453,000
Jun 04, 2018	0.0111	0.0111	0.0111	0.0111	0.0111	5,080
Jun 01, 2018	0.0125	0.0125	0.0125	0.0125	0.0125	-
May 31, 2018	0.0115	0.0125	0.0105	0.0125	0.0125	145,586
May 30, 2018	0.0120	0.0120	0.0105	0.0120	0.0120	583,900
May 29, 2018	0.0120	0.0127	0.0120	0.0125	0.0125	105,061
May 25, 2018	0.0121	0.0125	0.0116	0.0125	0.0125	521,000
May 24, 2018	0.0119	0.0138	0.0119	0.0125	0.0125	1,146,327
May 23, 2018	0.0116	0.0119	0.0106	0.0119	0.0119	1,872,000
May 22, 2018	0.0129	0.0129	0.0112	0.0120	0.0120	1,785,248
May 21, 2018	0.0114	0.0137	0.0114	0.0120	0.0120	1,743,948
May 18, 2018	0.0110	0.0114	0.0106	0.0114	0.0114	279,000
May 17, 2018	0.0115	0.0124	0.0110	0.0116	0.0116	2,183,804
May 16, 2018	0.0095	0.0110	0.0085	0.0110	0.0110	1,763,669
May 15, 2018	0.0089	0.0089	0.0083	0.0083	0.0083	104,500
May 14, 2018	0.0086	0.0105	0.0086	0.0105	0.0105	11,000
May 11, 2018	0.0102	0.0105	0.0102	0.0105	0.0105	42,500
May 10, 2018	0.0089	0.0104	0.0083	0.0104	0.0104	318,500
May 09, 2018	0.0096	0.0096	0.0090	0.0095	0.0095	520,000
May 08, 2018	0.0105	0.0125	0.0084	0.0115	0.0115	3,436,539
May 07, 2018	0.0084	0.0130	0.0083	0.0109	0.0109	6,393,308
May 04, 2018	0.0084	0.0084	0.0074	0.0084	0.0084	98,000
May 03, 2018	0.0081	0.0084	0.0077	0.0084	0.0084	81,000
May 02, 2018	0.0089	0.0089	0.0089	0.0089	0.0089	-
May 01, 2018	0.0089	0.0089	0.0089	0.0089	0.0089	-
Apr 30, 2018	0.0080	0.0093	0.0077	0.0089	0.0089	509,792
Apr 27, 2018	0.0097	0.0097	0.0078	0.0095	0.0095	20,800
Apr 26, 2018	0.0072	0.0083	0.0072	0.0083	0.0083	62,996
Apr 25, 2018	0.0080	0.0080	0.0075	0.0075	0.0075	287,568
Apr 24, 2018	0.0088	0.0088	0.0075	0.0084	0.0084	361,000
Apr 23, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	50,000
Apr 20, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 19, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	55,000
Apr 18, 2018	0.0092	0.0096	0.0090	0.0095	0.0095	148,000
Apr 17, 2018	0.0086	0.0090	0.0077	0.0090	0.0090	305,600
Apr 16, 2018	0.0081	0.0086	0.0073	0.0086	0.0086	158,350
Apr 13, 2018	0.0082	0.0099	0.0082	0.0099	0.0099	101,982
Apr 12, 2018	0.0093	0.0098	0.0090	0.0098	0.0098	45,000
Apr 11, 2018	0.0085	0.0091	0.0081	0.0091	0.0091	211,000
Apr 10, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 09, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 06, 2018	0.0095	0.0095	0.0095	0.0095	0.0095	-
Apr 05, 2018	0.0089	0.0101	0.0089	0.0095	0.0095	1,053,000
Apr 04, 2018	0.0090	0.0092	0.0090	0.0092	0.0092	67,000
Apr 03, 2018	0.0085	0.0099	0.0079	0.0087	0.0087	1,583,872
Apr 02, 2018	0.0098	0.0103	0.0098	0.0103	0.0103	105,000
Mar 29, 2018	0.0106	0.0106	0.0106	0.0106	0.0106	-
Mar 28, 2018	0.0106	0.0106	0.0106	0.0106	0.0106	-
Mar 27, 2018	0.0100	0.0106	0.0100	0.0106	0.0106	3,400
Mar 26, 2018	0.0107	0.0107	0.0107	0.0107	0.0107	-
Mar 23, 2018	0.0107	0.0107	0.0107	0.0107	0.0107	25,000
Mar 22, 2018	0.0100	0.0113	0.0098	0.0106	0.0106	86,248
Mar 21, 2018	0.0104	0.0113	0.0102	0.0110	0.0110	464,414
Mar 20, 2018	0.0100	0.0107	0.0090	0.0102	0.0102	1,285,372
Mar 19, 2018	0.0105	0.0112	0.0101	0.0101	0.0101	246,000
Mar 16, 2018	0.0103	0.0113	0.0103	0.0113	0.0113	383,435
Mar 15, 2018	0.0103	0.0103	0.0103	0.0103	0.0103	9,472
Mar 14, 2018	0.0105	0.0112	0.0100	0.0106	0.0106	462,808
Mar 13, 2018	0.0092	0.0092	0.0090	0.0090	0.0090	95,911
Mar 12, 2018	0.0105	0.0105	0.0105	0.0105	0.0105	-
Mar 09, 2018	0.0102	0.0106	0.0100	0.0105	0.0105	1,141,000
Mar 08, 2018	0.0118	0.0118	0.0118	0.0118	0.0118	-
Mar 07, 2018	0.0118	0.0118	0.0118	0.0118	0.0118	50,000
Mar 06, 2018	0.0100	0.0113	0.0100	0.0100	0.0100	1,125,400
Mar 05, 2018	0.0125	0.0125	0.0100	0.0113	0.0113	1,148,591
Mar 02, 2018	0.0101	0.0117	0.0101	0.0117	0.0117	864,000
Mar 01, 2018	0.0114	0.0114	0.0114	0.0114	0.0114	-
Feb 28, 2018	0.0110	0.0114	0.0102	0.0114	0.0114	220,000
Feb 27, 2018	0.0110	0.0120	0.0102	0.0120	0.0120	722,700
Feb 26, 2018	0.0108	0.0115	0.0108	0.0115	0.0115	142,000
Feb 23, 2018	0.0114	0.0125	0.0100	0.0117	0.0117	591,000
Feb 22, 2018	0.0118	0.0118	0.0118	0.0118	0.0118	-
Feb 21, 2018	0.0118	0.0118	0.0118	0.0118	0.0118	-
Feb 20, 2018	0.0118	0.0118	0.0118	0.0118	0.0118	4,500
Feb 16, 2018	0.0105	0.0112	0.0096	0.0109	0.0109	195,000
Feb 15, 2018	0.0114	0.0117	0.0100	0.0113	0.0113	1,492,301
Feb 14, 2018	0.0119	0.0134	0.0076	0.0127	0.0127	1,083,693
Feb 13, 2018	0.0110	0.0115	0.0109	0.0115	0.0115	583,444
Feb 12, 2018	0.0110	0.0110	0.0110	0.0110	0.0110	53,000
Feb 09, 2018	0.0100	0.0119	0.0100	0.0115	0.0115	679,163
Feb 08, 2018	0.0119	0.0119	0.0119	0.0119	0.0119	-
Feb 07, 2018	0.0110	0.0122	0.0101	0.0119	0.0119	909,500
Feb 06, 2018	0.0103	0.0122	0.0100	0.0122	0.0122	259,400
Feb 05, 2018	0.0122	0.0123	0.0118	0.0118	0.0118	70,504
Feb 02, 2018	0.0119	0.0119	0.0103	0.0118	0.0118	100,000
Feb 01, 2018	0.0124	0.0124	0.0109	0.0123	0.0123	159,600
Jan 31, 2018	0.0109	0.0119	0.0091	0.0110	0.0110	1,075,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...