Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

JNS Holdings Corporation (JNSH)

0.0018

-0.0001

(-5.26%)

As of March 13 at 2:40:36 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	0.0018	0.0018	0.0018	0.0018	0.0018	10,000
Mar 12, 2025	0.0021	0.0021	0.0020	0.0020	0.0020	15,000
Mar 11, 2025	0.0020	0.0021	0.0017	0.0017	0.0017	100,000
Mar 10, 2025	0.0022	0.0022	0.0019	0.0019	0.0019	25,500
Mar 7, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	20,000
Mar 6, 2025	0.0022	0.0022	0.0016	0.0020	0.0020	340,875
Mar 5, 2025	0.0023	0.0023	0.0019	0.0020	0.0020	449,347
Mar 4, 2025	0.0023	0.0023	0.0020	0.0020	0.0020	102,500
Mar 3, 2025	0.0023	0.0023	0.0021	0.0021	0.0021	8,000
Feb 28, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	5,000
Feb 27, 2025	0.0021	0.0023	0.0021	0.0023	0.0023	23,215
Feb 26, 2025	0.0023	0.0023	0.0023	0.0023	0.0023	103,000
Feb 25, 2025	0.0022	0.0022	0.0022	0.0022	0.0022	4,000
Feb 24, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	5,091
Feb 21, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	6,000
Feb 20, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	3,500
Feb 19, 2025	0.0021	0.0026	0.0021	0.0023	0.0023	16,000
Feb 18, 2025	0.0026	0.0026	0.0020	0.0020	0.0020	202,500
Feb 14, 2025	0.0020	0.0026	0.0020	0.0026	0.0026	12,496
Feb 13, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	6,000
Feb 12, 2025	0.0023	0.0025	0.0020	0.0025	0.0025	630,000
Feb 11, 2025	0.0022	0.0024	0.0022	0.0024	0.0024	47,000
Feb 10, 2025	0.0022	0.0025	0.0022	0.0025	0.0025	18,000
Feb 7, 2025	0.0022	0.0025	0.0022	0.0022	0.0022	825,874
Feb 6, 2025	0.0022	0.0025	0.0022	0.0025	0.0025	433,366
Feb 5, 2025	0.0022	0.0025	0.0022	0.0025	0.0025	128,459
Feb 4, 2025	0.0022	0.0026	0.0022	0.0022	0.0022	82,000
Feb 3, 2025	0.0022	0.0026	0.0022	0.0022	0.0022	42,451
Jan 31, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	2,500
Jan 30, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	2,500
Jan 29, 2025	0.0023	0.0026	0.0023	0.0026	0.0026	19,500
Jan 28, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	4,950
Jan 27, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	4,000
Jan 24, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	4,500
Jan 23, 2025	0.0025	0.0026	0.0023	0.0026	0.0026	197,623
Jan 22, 2025	0.0023	0.0026	0.0023	0.0026	0.0026	155,000
Jan 21, 2025	0.0026	0.0026	0.0026	0.0026	0.0026	15,000
Jan 17, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	5,000
Jan 16, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	5,000
Jan 15, 2025	0.0026	0.0026	0.0024	0.0026	0.0026	398,000
Jan 14, 2025	0.0024	0.0027	0.0023	0.0027	0.0027	34,000
Jan 13, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	6,000
Jan 10, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	10,000
Jan 8, 2025	0.0027	0.0027	0.0024	0.0025	0.0025	394,111
Jan 7, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	5,000
Jan 6, 2025	0.0023	0.0026	0.0023	0.0026	0.0026	38,400
Jan 3, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	6,000
Jan 2, 2025	0.0027	0.0027	0.0027	0.0027	0.0027	5,000
Dec 31, 2024	0.0027	0.0027	0.0024	0.0026	0.0026	306,289
Dec 30, 2024	0.0024	0.0027	0.0024	0.0024	0.0024	549,106
Dec 27, 2024	0.0024	0.0029	0.0024	0.0024	0.0024	113,000
Dec 26, 2024	0.0025	0.0030	0.0025	0.0025	0.0025	1,211,000
Dec 24, 2024	0.0026	0.0030	0.0025	0.0030	0.0030	148,837
Dec 23, 2024	0.0032	0.0032	0.0027	0.0029	0.0029	1,135,916
Dec 20, 2024	0.0033	0.0035	0.0032	0.0033	0.0033	598,690
Dec 19, 2024	0.0033	0.0035	0.0031	0.0035	0.0035	255,800
Dec 18, 2024	0.0032	0.0032	0.0027	0.0030	0.0030	325,000
Dec 17, 2024	0.0026	0.0035	0.0025	0.0030	0.0030	6,288,537
Dec 16, 2024	0.0026	0.0028	0.0025	0.0025	0.0025	374,577
Dec 13, 2024	0.0026	0.0030	0.0026	0.0030	0.0030	18,000
Dec 12, 2024	0.0026	0.0028	0.0026	0.0028	0.0028	10,988
Dec 11, 2024	0.0027	0.0028	0.0026	0.0028	0.0028	197,000
Dec 10, 2024	0.0025	0.0028	0.0025	0.0028	0.0028	296,004
Dec 9, 2024	0.0026	0.0028	0.0025	0.0025	0.0025	30,600
Dec 6, 2024	0.0030	0.0030	0.0028	0.0028	0.0028	11,000
Dec 5, 2024	0.0030	0.0030	0.0026	0.0026	0.0026	45,000
Dec 4, 2024	0.0030	0.0030	0.0025	0.0027	0.0027	277,000
Dec 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Dec 2, 2024	0.0024	0.0030	0.0024	0.0027	0.0027	305,120
Nov 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 27, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	418,369
Nov 26, 2024	0.0026	0.0026	0.0025	0.0025	0.0025	126,000
Nov 25, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Nov 22, 2024	0.0027	0.0027	0.0025	0.0026	0.0026	230,000
Nov 21, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	376,000
Nov 20, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	472,872
Nov 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	140
Nov 18, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	500,000
Nov 15, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Nov 14, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	6,000
Nov 13, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Nov 12, 2024	0.0029	0.0029	0.0026	0.0026	0.0026	280
Nov 11, 2024	0.0026	0.0027	0.0026	0.0027	0.0027	11,350
Nov 8, 2024	0.0027	0.0027	0.0026	0.0026	0.0026	22,201
Nov 7, 2024	0.0027	0.0027	0.0026	0.0026	0.0026	47,500
Nov 6, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	323,523
Nov 5, 2024	0.0030	0.0030	0.0027	0.0027	0.0027	29,409
Nov 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,282
Oct 31, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	18,000
Oct 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	35,218
Oct 29, 2024	0.0032	0.0032	0.0031	0.0031	0.0031	63,437
Oct 28, 2024	0.0031	0.0031	0.0030	0.0030	0.0030	17,983
Oct 25, 2024	0.0029	0.0031	0.0029	0.0031	0.0031	3,124,274
Oct 24, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	41,833
Oct 23, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Oct 22, 2024	0.0025	0.0028	0.0025	0.0028	0.0028	261,833
Oct 21, 2024	0.0027	0.0027	0.0025	0.0025	0.0025	122,500
Oct 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 17, 2024	0.0027	0.0030	0.0027	0.0030	0.0030	60,890
Oct 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 15, 2024	0.0025	0.0030	0.0025	0.0025	0.0025	66,113
Oct 14, 2024	0.0025	0.0026	0.0025	0.0025	0.0025	201,500
Oct 11, 2024	0.0029	0.0030	0.0026	0.0026	0.0026	178,988
Oct 10, 2024	0.0027	0.0031	0.0027	0.0027	0.0027	2,187,694
Oct 9, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Oct 8, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	500
Oct 7, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Oct 4, 2024	0.0027	0.0027	0.0026	0.0026	0.0026	27,374
Oct 3, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	20,000
Oct 2, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	24,441
Oct 1, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Sep 30, 2024	0.0024	0.0026	0.0024	0.0024	0.0024	835,000
Sep 27, 2024	0.0025	0.0025	0.0024	0.0024	0.0024	26,000
Sep 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	100
Sep 24, 2024	0.0026	0.0027	0.0026	0.0027	0.0027	34,074
Sep 23, 2024	0.0025	0.0025	0.0024	0.0024	0.0024	45,000
Sep 20, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sep 19, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sep 18, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sep 17, 2024	0.0026	0.0026	0.0024	0.0026	0.0026	53,700
Sep 16, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	20,370
Sep 13, 2024	0.0026	0.0026	0.0024	0.0024	0.0024	100,000
Sep 12, 2024	0.0026	0.0026	0.0024	0.0024	0.0024	136,790
Sep 11, 2024	0.0027	0.0027	0.0026	0.0026	0.0026	133,222
Sep 10, 2024	0.0026	0.0026	0.0025	0.0025	0.0025	110,000
Sep 9, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sep 6, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sep 5, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Sep 4, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	40,000
Sep 3, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	17,885
Aug 30, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Aug 29, 2024	0.0026	0.0028	0.0026	0.0028	0.0028	430,642
Aug 28, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Aug 27, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	28,075
Aug 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 23, 2024	0.0026	0.0026	0.0025	0.0025	0.0025	197,000
Aug 22, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 21, 2024	0.0027	0.0027	0.0024	0.0025	0.0025	121,498
Aug 20, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 19, 2024	0.0026	0.0026	0.0025	0.0025	0.0025	118,035
Aug 16, 2024	0.0026	0.0028	0.0025	0.0025	0.0025	335,000
Aug 15, 2024	0.0026	0.0027	0.0026	0.0026	0.0026	80,700
Aug 14, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Aug 13, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	100,000
Aug 12, 2024	0.0027	0.0027	0.0026	0.0027	0.0027	185,111
Aug 9, 2024	0.0027	0.0027	0.0026	0.0027	0.0027	140,000
Aug 8, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	65,000
Aug 7, 2024	0.0028	0.0029	0.0028	0.0029	0.0029	70,800
Aug 6, 2024	0.0027	0.0028	0.0027	0.0028	0.0028	210,000
Aug 5, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	10,030
Aug 2, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Aug 1, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jul 31, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	50,074
Jul 30, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jul 29, 2024	0.0028	0.0028	0.0027	0.0027	0.0027	200,000
Jul 26, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	147,900
Jul 25, 2024	0.0030	0.0030	0.0029	0.0029	0.0029	123,025
Jul 24, 2024	0.0030	0.0032	0.0030	0.0032	0.0032	115,000
Jul 23, 2024	0.0033	0.0033	0.0029	0.0029	0.0029	1,050
Jul 22, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
Jul 19, 2024	0.0028	0.0029	0.0028	0.0029	0.0029	795,029
Jul 18, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	125,000
Jul 17, 2024	0.0030	0.0030	0.0027	0.0027	0.0027	500,000
Jul 16, 2024	0.0026	0.0028	0.0025	0.0028	0.0028	72,637
Jul 15, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Jul 12, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Jul 11, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	1,000
Jul 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	41,650
Jul 8, 2024	0.0030	0.0030	0.0023	0.0030	0.0030	5,334,000
Jul 5, 2024	0.0030	0.0030	0.0029	0.0029	0.0029	250,000
Jul 3, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jul 2, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	110,000
Jul 1, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 28, 2024	0.0029	0.0032	0.0029	0.0032	0.0032	58,000
Jun 27, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 26, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 25, 2024	0.0029	0.0032	0.0029	0.0032	0.0032	193,641
Jun 24, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	4,400
Jun 21, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 20, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 18, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 17, 2024	0.0029	0.0032	0.0029	0.0032	0.0032	52,000
Jun 14, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	100,000
Jun 13, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	35,000
Jun 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Jun 11, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 10, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	50,000
Jun 7, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	163,076
Jun 6, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	411
Jun 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,500
Jun 4, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 3, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
May 31, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
May 30, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
May 29, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	38,438
May 28, 2024	0.0033	0.0033	0.0028	0.0028	0.0028	19,562
May 24, 2024	0.0029	0.0032	0.0029	0.0032	0.0032	53,000
May 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	18,054
May 22, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	-
May 21, 2024	0.0033	0.0033	0.0033	0.0033	0.0033	50,000
May 20, 2024	0.0030	0.0030	0.0029	0.0029	0.0029	112,127
May 17, 2024	0.0030	0.0034	0.0030	0.0034	0.0034	88,000
May 16, 2024	0.0034	0.0034	0.0030	0.0030	0.0030	155,004
May 15, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
May 14, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
May 13, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
May 10, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
May 9, 2024	0.0033	0.0034	0.0033	0.0034	0.0034	139,111
May 8, 2024	0.0030	0.0030	0.0029	0.0029	0.0029	300,000
May 7, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	7,300
May 6, 2024	0.0031	0.0031	0.0029	0.0029	0.0029	40,000
May 3, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	41,074
May 2, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	30,542
May 1, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Apr 30, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	10,000
Apr 29, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	20,343
Apr 26, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Apr 25, 2024	0.0029	0.0032	0.0029	0.0032	0.0032	166,714
Apr 24, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	30,001
Apr 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	18,600
Apr 22, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Apr 19, 2024	0.0030	0.0032	0.0029	0.0032	0.0032	1,027,432
Apr 18, 2024	0.0029	0.0032	0.0029	0.0032	0.0032	54,350
Apr 17, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
Apr 16, 2024	0.0032	0.0034	0.0029	0.0034	0.0034	290,500
Apr 15, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	10,000
Apr 12, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	10,000
Apr 11, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	50,000
Apr 10, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	30,500
Apr 9, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	14,100
Apr 8, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	75,000
Apr 5, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Apr 4, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	1,950
Apr 3, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	100,000
Apr 2, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Apr 1, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	6,245
Mar 28, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Mar 27, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Mar 26, 2024	0.0030	0.0032	0.0030	0.0032	0.0032	20,000
Mar 25, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	10,000
Mar 22, 2024	0.0029	0.0030	0.0029	0.0030	0.0030	18,000
Mar 21, 2024	0.0030	0.0030	0.0029	0.0029	0.0029	340,000
Mar 20, 2024	0.0032	0.0032	0.0030	0.0030	0.0030	20,000
Mar 19, 2024	0.0030	0.0031	0.0030	0.0031	0.0031	114,500
Mar 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,333
Mar 15, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Mar 14, 2024	0.0031	0.0033	0.0030	0.0032	0.0032	235,100