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
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
Jan 30, 2018	0.0108	0.0139	0.0108	0.0135	0.0135	74,650
Jan 29, 2018	0.0139	0.0139	0.0139	0.0139	0.0139	4,000
Jan 26, 2018	0.0114	0.0139	0.0110	0.0139	0.0139	576,100
Jan 25, 2018	0.0142	0.0142	0.0106	0.0120	0.0120	538,250
Jan 24, 2018	0.0110	0.0140	0.0110	0.0140	0.0140	101,836
Jan 23, 2018	0.0129	0.0150	0.0113	0.0139	0.0139	666,243
Jan 22, 2018	0.0106	0.0140	0.0106	0.0129	0.0129	209,272
Jan 19, 2018	0.0140	0.0140	0.0104	0.0129	0.0129	752,000
Jan 18, 2018	0.0120	0.0140	0.0100	0.0140	0.0140	685,000
Jan 17, 2018	0.0120	0.0137	0.0102	0.0137	0.0137	695,878
Jan 16, 2018	0.0135	0.0146	0.0121	0.0146	0.0146	59,500
Jan 12, 2018	0.0122	0.0139	0.0122	0.0139	0.0139	138,600
Jan 11, 2018	0.0140	0.0140	0.0120	0.0140	0.0140	113,000
Jan 10, 2018	0.0152	0.0153	0.0150	0.0150	0.0150	36,000
Jan 09, 2018	0.0143	0.0153	0.0143	0.0153	0.0153	112,647
Jan 08, 2018	0.0135	0.0145	0.0135	0.0145	0.0145	1,964,203
Jan 05, 2018	0.0123	0.0135	0.0100	0.0135	0.0135	3,312,781
Jan 04, 2018	0.0150	0.0150	0.0130	0.0145	0.0145	234,000
Jan 03, 2018	0.0155	0.0155	0.0140	0.0150	0.0150	294,630
Jan 02, 2018	0.0115	0.0149	0.0115	0.0149	0.0149	472,902
Dec 29, 2017	0.0106	0.0119	0.0106	0.0119	0.0119	110,500
Dec 28, 2017	0.0105	0.0120	0.0105	0.0119	0.0119	446,477
Dec 27, 2017	0.0120	0.0120	0.0120	0.0120	0.0120	72,000
Dec 26, 2017	0.0120	0.0120	0.0120	0.0120	0.0120	51,000
Dec 22, 2017	0.0135	0.0135	0.0113	0.0131	0.0131	274,650
Dec 21, 2017	0.0106	0.0137	0.0106	0.0135	0.0135	290,475
Dec 20, 2017	0.0105	0.0140	0.0105	0.0120	0.0120	670,172
Dec 19, 2017	0.0111	0.0137	0.0110	0.0120	0.0120	1,791,358
Dec 18, 2017	0.0114	0.0137	0.0111	0.0130	0.0130	601,292
Dec 15, 2017	0.0132	0.0132	0.0130	0.0130	0.0130	35,000
Dec 14, 2017	0.0135	0.0137	0.0113	0.0133	0.0133	1,041,039
Dec 13, 2017	0.0121	0.0137	0.0121	0.0137	0.0137	49,111
Dec 12, 2017	0.0139	0.0139	0.0139	0.0139	0.0139	40,000
Dec 11, 2017	0.0140	0.0140	0.0121	0.0137	0.0137	192,582
Dec 08, 2017	0.0140	0.0140	0.0140	0.0140	0.0140	49,000
Dec 07, 2017	0.0133	0.0152	0.0121	0.0148	0.0148	618,000
Dec 06, 2017	0.0133	0.0148	0.0133	0.0148	0.0148	15,052
Dec 05, 2017	0.0136	0.0150	0.0136	0.0150	0.0150	35,000
Dec 04, 2017	0.0157	0.0157	0.0145	0.0155	0.0155	193,000
Dec 01, 2017	0.0152	0.0158	0.0150	0.0158	0.0158	674,233
Nov 30, 2017	0.0150	0.0160	0.0150	0.0160	0.0160	57,400
Nov 29, 2017	0.0159	0.0160	0.0134	0.0160	0.0160	431,407
Nov 28, 2017	0.0165	0.0165	0.0130	0.0155	0.0155	603,745
Nov 27, 2017	0.0171	0.0171	0.0157	0.0165	0.0165	132,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...