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
Dec 14, 2018	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 13, 2018	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 12, 2018	0.0040	0.0046	0.0040	0.0046	0.0046	830,350
Dec 11, 2018	0.0046	0.0046	0.0038	0.0046	0.0046	27,150
Dec 10, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Dec 07, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Dec 06, 2018	0.0044	0.0051	0.0044	0.0051	0.0051	153,750
Dec 04, 2018	0.0047	0.0047	0.0047	0.0047	0.0047	-
Dec 03, 2018	0.0047	0.0047	0.0047	0.0047	0.0047	-
Nov 30, 2018	0.0047	0.0047	0.0047	0.0047	0.0047	-
Nov 29, 2018	0.0043	0.0047	0.0043	0.0047	0.0047	2,750
Nov 28, 2018	0.0048	0.0048	0.0038	0.0047	0.0047	161,009
Nov 27, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 26, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 23, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 21, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 20, 2018	0.0041	0.0051	0.0041	0.0051	0.0051	429,705
Nov 19, 2018	0.0051	0.0051	0.0051	0.0051	0.0051	500
Nov 16, 2018	0.0054	0.0054	0.0054	0.0054	0.0054	-
Nov 15, 2018	0.0043	0.0054	0.0042	0.0054	0.0054	1,280,411
Nov 14, 2018	0.0052	0.0057	0.0044	0.0053	0.0053	731,500
Nov 13, 2018	0.0059	0.0059	0.0059	0.0059	0.0059	-
Nov 12, 2018	0.0059	0.0059	0.0059	0.0059	0.0059	56,655
Nov 09, 2018	0.0061	0.0061	0.0061	0.0061	0.0061	-
Nov 08, 2018	0.0050	0.0061	0.0045	0.0061	0.0061	1,001,000
Nov 07, 2018	0.0052	0.0063	0.0052	0.0063	0.0063	250,500
Nov 06, 2018	0.0049	0.0065	0.0049	0.0065	0.0065	26,504
Nov 05, 2018	0.0058	0.0066	0.0048	0.0048	0.0048	1,018,000
Nov 02, 2018	0.0069	0.0069	0.0069	0.0069	0.0069	10,000
Nov 01, 2018	0.0057	0.0069	0.0057	0.0069	0.0069	344,614
Oct 31, 2018	0.0065	0.0068	0.0065	0.0068	0.0068	135,000
Oct 30, 2018	0.0069	0.0069	0.0069	0.0069	0.0069	55,429
Oct 29, 2018	0.0067	0.0067	0.0067	0.0067	0.0067	-
Oct 26, 2018	0.0055	0.0067	0.0055	0.0067	0.0067	11,000
Oct 25, 2018	0.0052	0.0065	0.0052	0.0062	0.0062	916,967
Oct 24, 2018	0.0058	0.0058	0.0058	0.0058	0.0058	-
Oct 23, 2018	0.0054	0.0058	0.0045	0.0058	0.0058	724,400
Oct 22, 2018	0.0052	0.0065	0.0047	0.0054	0.0054	1,666,524
Oct 19, 2018	0.0065	0.0065	0.0065	0.0065	0.0065	100
Oct 18, 2018	0.0062	0.0063	0.0062	0.0063	0.0063	953,000
Oct 17, 2018	0.0070	0.0070	0.0061	0.0061	0.0061	314,000
Oct 16, 2018	0.0064	0.0080	0.0051	0.0073	0.0073	4,954,500
Oct 15, 2018	0.0055	0.0064	0.0052	0.0064	0.0064	1,120,000
Oct 12, 2018	0.0058	0.0060	0.0051	0.0053	0.0053	930,000
Oct 11, 2018	0.0064	0.0065	0.0052	0.0064	0.0064	764,800
Oct 10, 2018	0.0052	0.0065	0.0046	0.0065	0.0065	550,000
Oct 09, 2018	0.0057	0.0060	0.0051	0.0059	0.0059	812,000
Oct 08, 2018	0.0040	0.0082	0.0040	0.0062	0.0062	4,166,734
Oct 05, 2018	0.0041	0.0410	0.0040	0.0040	0.0040	330,500
Oct 04, 2018	0.0050	0.0050	0.0040	0.0041	0.0041	394,900
Oct 03, 2018	0.0069	0.0069	0.0040	0.0053	0.0053	330,000
Oct 02, 2018	0.0050	0.0050	0.0040	0.0044	0.0044	373,000
Oct 01, 2018	0.0040	0.0055	0.0039	0.0055	0.0055	1,909,208
Sep 28, 2018	0.0034	0.0034	0.0034	0.0034	0.0034	-
Sep 27, 2018	0.0034	0.0034	0.0034	0.0034	0.0034	200,000
Sep 26, 2018	0.0044	0.0044	0.0028	0.0033	0.0033	1,678,250
Sep 25, 2018	0.0045	0.0045	0.0033	0.0040	0.0040	2,379,350
Sep 24, 2018	0.0050	0.0050	0.0045	0.0049	0.0049	109,100
Sep 21, 2018	0.0045	0.0054	0.0045	0.0050	0.0050	389,200
Sep 20, 2018	0.0045	0.0055	0.0045	0.0055	0.0055	99,100
Sep 19, 2018	0.0050	0.0057	0.0046	0.0057	0.0057	274,100
Sep 18, 2018	0.0057	0.0057	0.0057	0.0057	0.0057	1,000
Sep 17, 2018	0.0050	0.0058	0.0050	0.0058	0.0058	99,100
Sep 14, 2018	0.0050	0.0060	0.0050	0.0060	0.0060	23,266
Sep 13, 2018	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 12, 2018	0.0046	0.0060	0.0046	0.0060	0.0060	577,750
Sep 11, 2018	0.0065	0.0065	0.0065	0.0065	0.0065	3,846
Sep 10, 2018	0.0060	0.0067	0.0060	0.0067	0.0067	568,750
Sep 07, 2018	0.0059	0.0060	0.0050	0.0059	0.0059	539,000
Sep 06, 2018	0.0069	0.0069	0.0069	0.0069	0.0069	10,000
Sep 05, 2018	0.0064	0.0064	0.0059	0.0060	0.0060	48,350
Sep 04, 2018	0.0062	0.0062	0.0052	0.0053	0.0053	867,900
Aug 31, 2018	0.0063	0.0069	0.0063	0.0069	0.0069	119,100
Aug 30, 2018	0.0069	0.0069	0.0069	0.0069	0.0069	-
Aug 29, 2018	0.0063	0.0069	0.0063	0.0069	0.0069	99,100
Aug 28, 2018	0.0063	0.0071	0.0063	0.0071	0.0071	99,100
Aug 27, 2018	0.0063	0.0071	0.0062	0.0071	0.0071	103,650
Aug 24, 2018	0.0063	0.0075	0.0062	0.0075	0.0075	342,100
Aug 23, 2018	0.0062	0.0075	0.0062	0.0075	0.0075	103,000
Aug 22, 2018	0.0062	0.0079	0.0058	0.0079	0.0079	372,619
Aug 21, 2018	0.0065	0.0075	0.0065	0.0075	0.0075	251,050
Aug 20, 2018	0.0075	0.0075	0.0075	0.0075	0.0075	-
Aug 17, 2018	0.0065	0.0075	0.0065	0.0075	0.0075	134,000
Aug 16, 2018	0.0086	0.0086	0.0065	0.0068	0.0068	115,000
Aug 15, 2018	0.0076	0.0088	0.0075	0.0085	0.0085	1,188,100
Aug 14, 2018	0.0076	0.0086	0.0076	0.0086	0.0086	20,911
Aug 13, 2018	0.0071	0.0075	0.0062	0.0075	0.0075	127,500
Aug 10, 2018	0.0080	0.0090	0.0075	0.0085	0.0085	471,697
Aug 09, 2018	0.0075	0.0090	0.0075	0.0081	0.0081	335,100
Aug 08, 2018	0.0071	0.0082	0.0071	0.0082	0.0082	17,246
Aug 07, 2018	0.0087	0.0087	0.0087	0.0087	0.0087	-
Aug 06, 2018	0.0087	0.0087	0.0087	0.0087	0.0087	-
Aug 03, 2018	0.0080	0.0087	0.0080	0.0087	0.0087	10,139
Aug 02, 2018	0.0069	0.0079	0.0069	0.0079	0.0079	10,000
Aug 01, 2018	0.0064	0.0073	0.0064	0.0073	0.0073	251,011
Jul 31, 2018	0.0080	0.0080	0.0062	0.0075	0.0075	536,569
Jul 30, 2018	0.0066	0.0080	0.0061	0.0080	0.0080	256,510
Jul 27, 2018	0.0067	0.0080	0.0060	0.0080	0.0080	450,500
Jul 26, 2018	0.0075	0.0080	0.0067	0.0080	0.0080	1,644,701
Jul 25, 2018	0.0076	0.0076	0.0075	0.0075	0.0075	55,970
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...