JNSH - JNS Holdings Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.00460.00460.00460.00460.0046-
Dec 13, 20180.00460.00460.00460.00460.0046-
Dec 12, 20180.00400.00460.00400.00460.0046830,350
Dec 11, 20180.00460.00460.00380.00460.004627,150
Dec 10, 20180.00510.00510.00510.00510.0051-
Dec 07, 20180.00510.00510.00510.00510.0051-
Dec 06, 20180.00440.00510.00440.00510.0051153,750
Dec 04, 20180.00470.00470.00470.00470.0047-
Dec 03, 20180.00470.00470.00470.00470.0047-
Nov 30, 20180.00470.00470.00470.00470.0047-
Nov 29, 20180.00430.00470.00430.00470.00472,750
Nov 28, 20180.00480.00480.00380.00470.0047161,009
Nov 27, 20180.00510.00510.00510.00510.0051-
Nov 26, 20180.00510.00510.00510.00510.0051-
Nov 23, 20180.00510.00510.00510.00510.0051-
Nov 21, 20180.00510.00510.00510.00510.0051-
Nov 20, 20180.00410.00510.00410.00510.0051429,705
Nov 19, 20180.00510.00510.00510.00510.0051500
Nov 16, 20180.00540.00540.00540.00540.0054-
Nov 15, 20180.00430.00540.00420.00540.00541,280,411
Nov 14, 20180.00520.00570.00440.00530.0053731,500
Nov 13, 20180.00590.00590.00590.00590.0059-
Nov 12, 20180.00590.00590.00590.00590.005956,655
Nov 09, 20180.00610.00610.00610.00610.0061-
Nov 08, 20180.00500.00610.00450.00610.00611,001,000
Nov 07, 20180.00520.00630.00520.00630.0063250,500
Nov 06, 20180.00490.00650.00490.00650.006526,504
Nov 05, 20180.00580.00660.00480.00480.00481,018,000
Nov 02, 20180.00690.00690.00690.00690.006910,000
Nov 01, 20180.00570.00690.00570.00690.0069344,614
Oct 31, 20180.00650.00680.00650.00680.0068135,000
Oct 30, 20180.00690.00690.00690.00690.006955,429
Oct 29, 20180.00670.00670.00670.00670.0067-
Oct 26, 20180.00550.00670.00550.00670.006711,000
Oct 25, 20180.00520.00650.00520.00620.0062916,967
Oct 24, 20180.00580.00580.00580.00580.0058-
Oct 23, 20180.00540.00580.00450.00580.0058724,400
Oct 22, 20180.00520.00650.00470.00540.00541,666,524
Oct 19, 20180.00650.00650.00650.00650.0065100
Oct 18, 20180.00620.00630.00620.00630.0063953,000
Oct 17, 20180.00700.00700.00610.00610.0061314,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...