OTC Markets EXMKT - Delayed Quote USD

Jupai Holdings Limited (JPPYY)

0.0100

0.0000

(0.00%)

At close: May 27 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	0.0090	0.0090	0.0007	0.0007	0.0007	7,931
May 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,500
May 23, 2025	0.0070	0.0113	0.0070	0.0113	0.0113	10,610
May 22, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	24,065
May 21, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 20, 2025	0.0090	0.0090	0.0002	0.0002	0.0002	55,922
May 19, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
May 16, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
May 15, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	9,099
May 14, 2025	0.0004	0.0004	0.0004	0.0004	0.0004	2,244
May 13, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 12, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 9, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	24,813
May 8, 2025	0.0002	0.0002	0.0002	0.0002	0.0002	1,253
May 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	20,001
May 6, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 5, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 2, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	1,301
May 1, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 30, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	5,802
Apr 29, 2025	0.0260	0.0260	0.0221	0.0221	0.0221	1,801
Apr 28, 2025	0.0221	0.0221	0.0221	0.0221	0.0221	-
Apr 25, 2025	0.0221	0.0221	0.0221	0.0221	0.0221	-
Apr 24, 2025	0.0221	0.0221	0.0221	0.0221	0.0221	-
Apr 23, 2025	0.0221	0.0221	0.0221	0.0221	0.0221	1,815
Apr 22, 2025	0.0221	0.0221	0.0221	0.0221	0.0221	-
Apr 21, 2025	0.0221	0.0221	0.0221	0.0221	0.0221	-
Apr 17, 2025	0.0221	0.0221	0.0221	0.0221	0.0221	101
Apr 16, 2025	0.0221	0.0221	0.0221	0.0221	0.0221	-
Apr 15, 2025	0.0221	0.0221	0.0221	0.0221	0.0221	-
Apr 14, 2025	0.0221	0.0221	0.0221	0.0221	0.0221	754
Apr 11, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 10, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	293
Apr 9, 2025	0.0221	0.0221	0.0221	0.0221	0.0221	285
Apr 8, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 7, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 4, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 3, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 2, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 1, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 31, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 28, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Mar 27, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	500
Mar 26, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Mar 25, 2025	0.0283	0.0310	0.0283	0.0283	0.0283	42,419
Mar 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2025	0.0350	0.0350	0.0320	0.0350	0.0350	63,591
Mar 20, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 19, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 18, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 17, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 14, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	300
Mar 13, 2025	0.0311	0.0311	0.0311	0.0311	0.0311	-
Mar 12, 2025	0.0311	0.0311	0.0311	0.0311	0.0311	-
Mar 11, 2025	0.0311	0.0311	0.0311	0.0311	0.0311	140
Mar 10, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	100
Mar 7, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	100
Mar 6, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Mar 5, 2025	0.0271	0.0283	0.0271	0.0283	0.0283	55,523
Mar 4, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Mar 3, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 28, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 27, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 26, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 25, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 24, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 21, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 20, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 19, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 18, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	1,138
Feb 14, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 13, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 12, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 11, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Feb 10, 2025	0.0283	0.0285	0.0283	0.0283	0.0283	410
Feb 7, 2025	0.0284	0.0284	0.0284	0.0284	0.0284	-
Feb 6, 2025	0.0284	0.0284	0.0284	0.0284	0.0284	352
Feb 5, 2025	0.0284	0.0284	0.0284	0.0284	0.0284	-
Feb 4, 2025	0.0284	0.0284	0.0284	0.0284	0.0284	-
Feb 3, 2025	0.0284	0.0284	0.0284	0.0284	0.0284	1,100
Jan 31, 2025	0.0291	0.0291	0.0291	0.0291	0.0291	-
Jan 30, 2025	0.0291	0.0291	0.0291	0.0291	0.0291	21,201
Jan 29, 2025	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 28, 2025	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 27, 2025	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 24, 2025	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 23, 2025	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 22, 2025	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 21, 2025	0.0395	0.0395	0.0395	0.0395	0.0395	142
Jan 17, 2025	0.0251	0.0251	0.0251	0.0251	0.0251	135
Jan 16, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	252
Jan 15, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Jan 14, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Jan 13, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Jan 10, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	-
Jan 8, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	117
Jan 7, 2025	0.0283	0.0283	0.0283	0.0283	0.0283	260
Jan 6, 2025	0.0316	0.0316	0.0283	0.0290	0.0290	52,629
Jan 3, 2025	0.0291	0.0291	0.0283	0.0283	0.0283	584
Jan 2, 2025	0.0291	0.0291	0.0291	0.0291	0.0291	103
Dec 31, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	290
Dec 30, 2024	0.0290	0.0361	0.0290	0.0361	0.0361	2,803
Dec 27, 2024	0.0283	0.0441	0.0283	0.0283	0.0283	4,903
Dec 26, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	-
Dec 24, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	132
Dec 23, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	1,600
Dec 20, 2024	0.0323	0.0323	0.0323	0.0323	0.0323	503
Dec 19, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	500
Dec 18, 2024	0.0361	0.0361	0.0361	0.0361	0.0361	200
Dec 17, 2024	0.0321	0.0321	0.0290	0.0290	0.0290	21,238
Dec 16, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	381
Dec 13, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	-
Dec 12, 2024	0.0316	0.0316	0.0283	0.0283	0.0283	2,035
Dec 11, 2024	0.0283	0.0311	0.0283	0.0311	0.0311	2,168
Dec 10, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	200
Dec 9, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	125
Dec 6, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 5, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 4, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	191
Dec 3, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	104
Dec 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	303
Nov 29, 2024	0.0290	0.0311	0.0290	0.0311	0.0311	3,525
Nov 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 26, 2024	0.0700	0.0700	0.0500	0.0600	0.0600	30,130
Nov 25, 2024	0.0744	0.0744	0.0744	0.0744	0.0744	-
Nov 22, 2024	0.0744	0.0744	0.0744	0.0744	0.0744	-
Nov 21, 2024	0.0290	0.0744	0.0278	0.0744	0.0744	38,994
Nov 20, 2024	0.0411	0.0411	0.0278	0.0278	0.0278	935
Nov 19, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Nov 18, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Nov 15, 2024	0.0271	0.0389	0.0271	0.0389	0.0389	700
Nov 14, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Nov 13, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Nov 12, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	1,715
Nov 11, 2024	0.0303	0.0303	0.0271	0.0271	0.0271	52,745
Nov 8, 2024	0.0462	0.0751	0.0302	0.0302	0.0302	63,369
Nov 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,181
Nov 6, 2024	0.0851	0.0851	0.0851	0.0851	0.0851	-
Nov 5, 2024	0.0751	0.0851	0.0751	0.0851	0.0851	3,207
Nov 4, 2024	0.0699	0.0699	0.0699	0.0699	0.0699	-
Nov 1, 2024	0.0699	0.0699	0.0699	0.0699	0.0699	665
Oct 31, 2024	0.0354	0.0354	0.0354	0.0354	0.0354	1,500
Oct 30, 2024	0.0123	0.0454	0.0123	0.0454	0.0454	506
Oct 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	781
Oct 25, 2024	0.0677	0.0677	0.0677	0.0677	0.0677	-
Oct 24, 2024	0.0950	0.0950	0.0677	0.0677	0.0677	3,140
Oct 23, 2024	0.0651	0.0651	0.0651	0.0651	0.0651	-
Oct 22, 2024	0.0651	0.0651	0.0651	0.0651	0.0651	-
Oct 21, 2024	0.0651	0.0651	0.0651	0.0651	0.0651	1,004
Oct 18, 2024	0.0301	0.0700	0.0301	0.0301	0.0301	10,611
Oct 17, 2024	0.0662	0.0662	0.0600	0.0600	0.0600	1,000
Oct 16, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	164
Oct 15, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Oct 14, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Oct 11, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Oct 10, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Oct 9, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Oct 8, 2024	0.0301	0.0651	0.0301	0.0401	0.0401	1,849
Oct 7, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Oct 4, 2024	0.0605	0.0605	0.0301	0.0301	0.0301	11,047
Oct 3, 2024	0.0500	0.0500	0.0300	0.0300	0.0300	1,343
Oct 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,008
Oct 1, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Sep 30, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	600
Sep 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sep 26, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	10,709
Sep 25, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 24, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	2,600
Sep 23, 2024	0.0611	0.0611	0.0611	0.0611	0.0611	6,294
Sep 20, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	68,358
Sep 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	5,000
Sep 18, 2024	0.0611	0.0611	0.0611	0.0611	0.0611	-
Sep 17, 2024	0.0611	0.0611	0.0611	0.0611	0.0611	577
Sep 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	873
Sep 11, 2024	0.0260	0.0611	0.0260	0.0611	0.0611	327
Sep 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	968
Sep 9, 2024	0.0567	0.0567	0.0567	0.0567	0.0567	-
Sep 6, 2024	0.0567	0.0567	0.0567	0.0567	0.0567	300
Sep 5, 2024	0.0566	0.0566	0.0566	0.0566	0.0566	-
Sep 4, 2024	0.0566	0.0566	0.0566	0.0566	0.0566	9,733
Sep 3, 2024	0.0293	0.0293	0.0293	0.0293	0.0293	189
Aug 30, 2024	0.0251	0.0561	0.0251	0.0561	0.0561	6,899
Aug 29, 2024	0.1480	0.1480	0.1480	0.1480	0.1480	110
Aug 28, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	-
Aug 27, 2024	0.0393	0.0393	0.0393	0.0393	0.0393	250
Aug 26, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	-
Aug 23, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	-
Aug 22, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	-
Aug 21, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	-
Aug 20, 2024	0.0561	0.0561	0.0303	0.0303	0.0303	3,801
Aug 19, 2024	0.0521	0.0521	0.0521	0.0521	0.0521	9,637
Aug 16, 2024	0.0561	0.0561	0.0561	0.0561	0.0561	-
Aug 15, 2024	0.0561	0.0561	0.0561	0.0561	0.0561	400
Aug 14, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
Aug 13, 2024	0.0788	0.0788	0.0410	0.0540	0.0540	10,448
Aug 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 9, 2024	0.0293	0.0600	0.0293	0.0600	0.0600	19,770
Aug 8, 2024	0.0523	0.0523	0.0523	0.0523	0.0523	240
Aug 7, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Aug 6, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
Aug 5, 2024	0.0291	0.0292	0.0291	0.0292	0.0292	647
Aug 2, 2024	0.0786	0.0786	0.0786	0.0786	0.0786	-
Aug 1, 2024	0.0786	0.0786	0.0786	0.0786	0.0786	-
Jul 31, 2024	0.0786	0.0786	0.0786	0.0786	0.0786	-
Jul 30, 2024	0.0786	0.0786	0.0786	0.0786	0.0786	501
Jul 29, 2024	0.0888	0.0888	0.0888	0.0888	0.0888	-
Jul 26, 2024	0.0889	0.0889	0.0283	0.0888	0.0888	4,073
Jul 25, 2024	0.0523	0.0523	0.0523	0.0523	0.0523	-
Jul 24, 2024	0.0523	0.0523	0.0523	0.0523	0.0523	-
Jul 23, 2024	0.0523	0.0523	0.0523	0.0523	0.0523	223
Jul 22, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	366
Jul 19, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 18, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 17, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 16, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 15, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 12, 2024	0.0523	0.0889	0.0523	0.0800	0.0800	4,604
Jul 11, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	1,000
Jul 10, 2024	0.0364	0.0364	0.0364	0.0364	0.0364	-
Jul 9, 2024	0.0364	0.0364	0.0364	0.0364	0.0364	-
Jul 8, 2024	0.0364	0.0364	0.0364	0.0364	0.0364	100
Jul 5, 2024	0.0264	0.0271	0.0264	0.0271	0.0271	2,769
Jul 3, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Jul 2, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Jul 1, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Jun 28, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Jun 27, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Jun 26, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	200,005
Jun 25, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	-
Jun 24, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	409
Jun 21, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	202
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	104
Jun 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Jun 17, 2024	0.0523	0.0523	0.0523	0.0523	0.0523	1,305
Jun 14, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	4,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 11, 2024	0.0403	0.0403	0.0400	0.0400	0.0400	12,587
Jun 10, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	200
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	135
Jun 6, 2024	0.0364	0.0364	0.0364	0.0364	0.0364	184
Jun 5, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	1,000
Jun 4, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	1,131
Jun 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 31, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 30, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	200
May 29, 2024	0.0412	0.0412	0.0412	0.0412	0.0412	-

APEOF Coloured Ties Capital Inc.

0.1600

0.00%

IOOFF Insignia Financial Ltd.

1.3000

0.00%

AHFCF Flow Capital Corp.

0.5200

0.00%

PIAC Princeton Capital Corporation

0.0900

-18.18%

CAM.AX Clime Capital Limited

0.7300

-1.35%

JFHHF Jupiter Fund Management Plc

1.1600

-0.85%

MONTF Montfort Capital Corp.

0.0772

0.00%

PYCFF Mount Logan Capital Inc.

1.6927

0.00%

FNCSF North American Financial 15 Split Corp.

4.8800

0.00%

WEDXF The Westaim Corporation

23.12

+0.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jupai Holdings Limited (JPPYY)

Related Tickers