JTPY - JetPay Corporation

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20185.045.045.045.045.04-
Dec 06, 20185.035.065.035.045.0418,062
Dec 04, 20185.055.055.045.055.0527,383
Dec 03, 20185.045.055.045.055.0514,678
Nov 30, 20185.045.055.045.055.0548,648
Nov 29, 20185.045.055.045.045.0459,893
Nov 28, 20185.055.055.045.045.04206,559
Nov 27, 20185.035.055.035.055.0572,540
Nov 26, 20185.035.045.025.035.0353,371
Nov 23, 20185.025.035.025.035.0328,044
Nov 21, 20185.025.035.025.025.0248,164
Nov 20, 20185.025.035.025.025.0210,947
Nov 19, 20185.025.035.025.035.0334,439
Nov 16, 20185.035.035.025.025.025,451
Nov 15, 20185.035.035.025.035.0318,201
Nov 14, 20185.025.035.015.035.03199,624
Nov 13, 20185.025.025.015.025.0258,357
Nov 12, 20185.015.035.015.025.02114,792
Nov 09, 20185.025.035.015.025.0257,687
Nov 08, 20185.015.035.015.035.0358,085
Nov 07, 20185.015.025.015.025.0210,274
Nov 06, 20185.015.035.015.025.0210,692
Nov 05, 20185.005.035.005.015.0171,568
Nov 02, 20185.005.015.005.005.00251,169
Nov 01, 20185.025.035.005.015.01161,946
Oct 31, 20185.005.045.005.045.0469,065
Oct 30, 20185.025.035.005.025.0251,202
Oct 29, 20184.995.294.995.045.04462,141
Oct 26, 20184.985.004.984.994.99210,358
Oct 25, 20184.974.994.964.994.99542,490
Oct 24, 20184.974.984.964.984.98355,362
Oct 23, 20184.964.974.964.974.971,471,267
Oct 22, 20184.975.004.964.964.968,003,807
Oct 19, 20182.082.092.002.052.0514,690
Oct 18, 20182.002.091.982.072.0732,245
Oct 17, 20181.942.001.912.002.008,746
Oct 16, 20181.971.991.951.991.992,532
Oct 15, 20181.922.051.921.991.9911,552
Oct 12, 20181.891.981.851.851.854,776
Oct 11, 20181.961.961.811.911.9111,619
Oct 10, 20181.951.991.951.951.958,779
Oct 09, 20182.002.001.951.951.954,486
Oct 08, 20181.991.991.951.981.9813,055
Oct 05, 20182.032.031.982.002.001,231
Oct 04, 20181.952.051.952.052.059,255
Oct 03, 20182.012.011.901.951.9528,225
Oct 02, 20182.152.151.932.032.0338,621
Oct 01, 20182.022.102.002.092.09140,451
Sep 28, 20181.852.051.841.901.90146,519
Sep 27, 20181.801.851.801.851.853,648
Sep 26, 20181.751.831.741.811.8136,359
Sep 25, 20181.701.751.701.751.755,831
Sep 24, 20181.651.711.651.701.7021,727
Sep 21, 20181.651.751.641.751.7521,287
Sep 20, 20181.651.731.651.651.654,824
Sep 19, 20181.671.711.651.651.652,894
Sep 18, 20181.741.791.651.651.6532,432
Sep 17, 20181.801.801.761.801.805,519
Sep 14, 20181.851.851.751.751.7520,683
Sep 13, 20181.801.851.751.851.853,287
Sep 12, 20181.801.801.751.751.756,395
Sep 11, 20181.701.781.651.751.7519,819
Sep 10, 20181.701.731.691.731.7341,297
Sep 07, 20181.751.801.701.731.7312,380
Sep 06, 20181.801.801.751.751.7515,626
Sep 05, 20181.751.781.751.781.781,422
Sep 04, 20181.701.791.701.761.769,397
Aug 31, 20181.731.791.701.701.703,021
Aug 30, 20181.801.801.701.701.705,432
Aug 29, 20181.801.801.761.801.802,650
Aug 28, 20181.701.801.701.801.809,819
Aug 27, 20181.701.751.681.701.7024,338
Aug 24, 20181.651.701.651.701.7011,911
Aug 23, 20181.701.701.651.651.656,457
Aug 22, 20181.751.751.651.651.6518,990
Aug 21, 20181.751.751.701.701.703,756
Aug 20, 20181.691.751.691.731.7310,452
Aug 17, 20181.801.801.701.701.709,852
Aug 16, 20181.651.901.651.901.909,409
Aug 15, 20181.701.751.651.651.652,833
Aug 14, 20181.751.771.651.751.7521,297
Aug 13, 20181.751.751.701.751.755,095
Aug 10, 20181.751.791.711.751.7530,610
Aug 09, 20181.711.851.711.801.8040,263
Aug 08, 20181.701.701.701.701.70628
Aug 07, 20181.601.711.601.711.7113,411
Aug 06, 20181.651.651.611.651.656,614
Aug 03, 20181.661.661.661.661.66-
Aug 02, 20181.751.751.661.661.662,914
Aug 01, 20181.701.701.691.691.69515
Jul 31, 20181.681.681.651.651.655,579
Jul 30, 20181.701.751.691.691.694,524
Jul 27, 20181.701.851.611.751.759,266
Jul 26, 20181.621.701.601.701.702,197
Jul 25, 20181.751.751.651.741.747,613
Jul 24, 20181.751.751.651.741.7440,835
Jul 23, 20181.801.801.721.721.729,766
Jul 20, 20181.761.761.751.751.751,258
Jul 19, 20181.771.801.751.751.7513,468
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.