JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.00340.00340.00340.00340.003483,800
Aug 15, 20190.00260.00340.00240.00340.0034343,100
Aug 14, 20190.00390.00390.00390.00390.0039-
Aug 13, 20190.00390.00390.00390.00390.003910,000
Aug 12, 20190.00280.00390.00210.00280.00282,425,430
Aug 09, 20190.00340.00340.00200.00290.00295,115,062
Aug 08, 20190.00350.00350.00290.00320.00321,657,500
Aug 07, 20190.00370.00400.00370.00400.004046,000
Aug 06, 20190.00390.00390.00370.00370.003730,000
Aug 05, 20190.00400.00400.00400.00400.0040-
Aug 02, 20190.00380.00400.00380.00400.004021,000
Aug 01, 20190.00370.00400.00350.00350.00351,211,000
Jul 31, 20190.00380.00380.00380.00380.0038100,000
Jul 30, 20190.00380.00400.00380.00400.004070,000
Jul 29, 20190.00350.00350.00350.00350.003510,000
Jul 26, 20190.00370.00400.00370.00400.004051,000
Jul 25, 20190.00350.00350.00350.00350.0035-
Jul 24, 20190.00350.00350.00350.00350.0035130,000
Jul 23, 20190.00330.00380.00330.00380.00381,562,800
Jul 22, 20190.00380.00380.00340.00340.003437,600
Jul 19, 20190.00380.00380.00380.00380.0038-
Jul 18, 20190.00380.00380.00380.00380.00382,200
Jul 17, 20190.00370.00380.00370.00380.003840,000
Jul 16, 20190.00350.00350.00350.00350.0035-
Jul 15, 20190.00350.00350.00350.00350.0035-
Jul 12, 20190.00350.00350.00350.00350.0035-
Jul 11, 20190.00350.00350.00350.00350.0035-
Jul 10, 20190.00350.00350.00350.00350.0035-
Jul 09, 20190.00330.00350.00330.00350.0035105,564
Jul 08, 20190.00350.00350.00350.00350.003510,000
Jul 05, 20190.00440.00440.00440.00440.0044-
Jul 03, 20190.00380.00440.00340.00440.0044800,000
Jul 02, 20190.00380.00380.00380.00380.003825,000
Jul 01, 20190.00400.00400.00400.00400.0040-
Jun 28, 20190.00400.00400.00400.00400.0040-
Jun 27, 20190.00400.00400.00400.00400.0040200,000
Jun 26, 20190.00390.00410.00390.00410.0041420,000
Jun 25, 20190.00410.00410.00410.00410.0041-
Jun 24, 20190.00410.00410.00410.00410.0041-
Jun 21, 20190.00410.00410.00410.00410.0041-
Jun 20, 20190.00410.00410.00410.00410.0041-
Jun 19, 20190.00410.00410.00410.00410.0041110,000
Jun 18, 20190.00410.00410.00410.00410.0041-
Jun 17, 20190.00410.00410.00410.00410.0041-
Jun 14, 20190.00400.00410.00400.00410.0041437,633
Jun 13, 20190.00400.00400.00390.00400.0040380,000
Jun 12, 20190.00390.00390.00390.00390.0039-
Jun 11, 20190.00390.00390.00390.00390.0039-
Jun 10, 2019------
Jun 07, 20190.00390.00390.00390.00390.003921,000
Jun 06, 20190.00380.00380.00380.00380.0038-
Jun 05, 20190.00500.00500.00380.00380.00381,510,292
Jun 04, 20190.00420.00420.00420.00420.0042-
Jun 03, 20190.00460.00570.00420.00420.00421,170,341
May 31, 20190.00420.00480.00370.00480.0048993,659
May 30, 20190.00420.00420.00420.00420.0042-
May 29, 20190.00420.00420.00420.00420.0042-
May 28, 20190.00420.00420.00420.00420.0042175,000
May 24, 20190.00450.00450.00440.00440.004454,000
May 23, 20190.00450.00450.00450.00450.0045-
May 22, 20190.00460.00460.00450.00450.0045309,036
May 21, 20190.00510.00510.00450.00450.004553,000
May 20, 20190.00540.00540.00530.00530.0053319,000
May 17, 20190.00550.00550.00520.00520.0052210,000
May 16, 20190.00460.00520.00430.00520.00521,590,754
May 15, 20190.00510.00560.00470.00500.0050687,800
May 14, 20190.00450.00650.00450.00630.00635,479,279
May 13, 20190.00400.00400.00400.00400.0040-
May 10, 20190.00410.00410.00400.00400.004050,000
May 09, 20190.00440.00490.00430.00430.0043148,600
May 08, 20190.00470.00470.00460.00460.0046202,105
May 07, 20190.00550.00550.00490.00490.0049492,000
May 06, 20190.00550.00550.00440.00440.0044291,358
May 03, 20190.00550.00550.00550.00550.00551,000
May 02, 20190.00550.00570.00490.00540.00542,640,407
May 01, 20190.00530.00530.00520.00520.005220,000
Apr 30, 20190.00500.00600.00490.00500.0050589,500
Apr 29, 20190.00430.00600.00430.00590.00592,505,780
Apr 26, 20190.00330.00330.00330.00330.00334,000
Apr 25, 20190.00400.00430.00310.00400.0040820,000
Apr 24, 20190.00420.00440.00330.00430.0043545,009
Apr 23, 20190.00540.00540.00540.00540.0054-
Apr 22, 20190.00540.00540.00540.00540.0054-
Apr 18, 20190.00540.00540.00540.00540.0054-
Apr 17, 20190.00540.00540.00540.00540.0054-
Apr 16, 20190.00430.00540.00430.00540.005418,000
Apr 15, 20190.00550.00550.00550.00550.0055-
Apr 12, 20190.00550.00550.00550.00550.0055-
Apr 11, 20190.00550.00550.00550.00550.0055-
Apr 10, 20190.00550.00550.00550.00550.005520,000
Apr 09, 20190.00490.00490.00440.00480.004897,058
Apr 08, 20190.00450.00450.00450.00450.0045-
Apr 05, 20190.00440.00450.00440.00450.004538,997
Apr 04, 20190.00480.00480.00480.00480.004810,000
Apr 03, 20190.00590.00590.00590.00590.0059-
Apr 02, 20190.00590.00590.00590.00590.0059-
Apr 01, 20190.00590.00590.00590.00590.005910,000
Mar 29, 20190.00490.00550.00480.00480.00481,210,000
Mar 28, 20190.00490.00490.00480.00480.0048165,000
Mar 27, 20190.00570.00570.00570.00570.0057-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...