JNS Holdings Corporation (PK) Historical Data - JNSH | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
JNS Holdings Corporation (PK) (JNSH)
JNS Holdings Corporation (PK) (JNSH) Historical

JNS Holdings Corporation (PK) (JNSH)

0.00285

-0.0002

(-6.56%)

Closed April 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.0E-5	-1.72413793103	0.0029	0.0032	0.00285	366794	0.00319746	CS
4	-0.00035	-10.9375	0.0032	0.0034	0.00285	129898	0.00321939	CS
12	-0.0008	-21.9178082192	0.00365	0.00365	0.0028	358261	0.00336105	CS
26	-9.5E-5	-3.22580645161	0.002945	0.0037	0.0028	253028	0.0033122	CS
52	-0.0011	-27.8481012658	0.00395	0.0043	0.0025	317698	0.00341492	CS
156	-0.00985	-77.5590551181	0.0127	0.0198	0.0025	810197	0.00866821	CS
260	-0.00135	-32.1428571429	0.0042	0.086	0.00155	2197159	0.01234315	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713907740	0.00305	-0.00015	-4.69	0.003	0.00305	0.003	18600
1713821100	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1713561900	0.0032	0	0.00	0.00303	0.0032	0.0028999	1027432
1713475500	0.0032	-0.0002	-5.88	0.0028999	0.0032	0.0028999	54350
1713389340	0.0034	0	0.00	0.0034	0.0034	0.0034	0
1713302940	0.0034	0.0002	6.25	0.00319	0.0034	0.0028999	290500
1713216000	0.0032	4.5E-5	1.43	0.0032	0.0032	0.0032	10000
1712957160	0.003155	5.5E-5	1.77	0.003155	0.003155	0.003155	10000
1712870760	0.0031	0	0.00	0.0031	0.0031	0.0031	50000
1712784000	0.0031	-3.0E-5	-0.96	0.0031	0.00314	0.0031	30500
1712698140	0.00313	-3.0E-5	-0.95	0.00314	0.00314	0.00313	14100
1712611200	0.00316	0	0.00	0.00316	0.00316	0.00316	75000
1712352180	0.00316	0	0.00	0.00316	0.00316	0.00316	0
1712265780	0.00316	6.0E-5	1.94	0.0032	0.0032	0.00316	1950
1712179500	0.0031	-0.0001	-3.13	0.0031	0.0031	0.0031	100000
1712093340	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1712006940	0.0032	5.0E-5	1.59	0.0032	0.0032	0.0032	6245
1711661340	0.00315	0	0.00	0.00315	0.00315	0.00315	0
1711574940	0.00315	0	0.00	0.00315	0.00315	0.00315	0
1711488540	0.00315	3.0E-5	0.96	0.003	0.00315	0.003	20000
1711401600	0.00312	0.00012	4.00	0.00312	0.00312	0.00312	10000
1711142880	0.003	0.0001001	3.45	0.0028999	0.003	0.0028999	18000
1711056240	0.0028999	-0.0001	-3.33	0.00305	0.00305	0.0028999	340000
1710970140	0.003	-8.0E-5	-2.60	0.0032	0.0032	0.003	20000
1710883740	0.00308	3.0E-5	0.98	0.003	0.00308	0.003	114500
1710796800	0.00305	-0.0001	-3.17	0.00305	0.00305	0.00305	3333
1710538140	0.00315	0	0.00	0.00315	0.00315	0.00315	0
1710451740	0.00315	5.0E-5	1.61	0.00312	0.0033	0.003	235100
1710365340	0.0031	0	0.00	0.0031	0.0032	0.003	850000
1710278940	0.0031	-0.0001	-3.13	0.00315	0.00315	0.003	204300
1710195840	0.0032	0	0.00	0.0032	0.0032	0.0032	0
1709936640	0.0032	-5.0E-5	-1.54	0.0031	0.0032	0.003	325500
1709850360	0.00325	0.00015	4.84	0.00325	0.00325	0.00325	6000
1709764080	0.0031	0.0001	3.33	0.003	0.00335	0.003	371950
1709677620	0.003	-0.0005	-14.29	0.0034	0.0034	0.003	200000
1709590980	0.0035	0.00015	4.48	0.0032	0.0036	0.0028	8130363
1709332140	0.00335	-0.00015	-4.29	0.00344	0.00344	0.0032	136400
1709245440	0.0035	0.0002	6.06	0.0035	0.0035	0.0035	95418
1709159340	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1709072940	0.0033	0.0002	6.45	0.003075	0.00335	0.003	227299
1708986360	0.0031	0.0001	3.33	0.0031	0.0031	0.003	233699
1708727340	0.003	0	0.00	0.003	0.003	0.003	0
1708640940	0.003	-0.0003	-9.09	0.003	0.003	0.003	79500
1708554000	0.0033	0	0.00	0.0033	0.0033	0.0033	0
1708467600	0.0033	-8.0E-5	-2.37	0.0032	0.0033	0.0028999	71000
1708122180	0.00338	-0.00022	-6.11	0.00335	0.0035	0.00335	54100
1708036140	0.0036	0.0005	16.13	0.0031	0.0036	0.0031	750000
1707949620	0.0031	-0.0003	-8.82	0.0032	0.0034	0.0031	553320
1707863340	0.0034	0	0.00	0.00344	0.00344	0.003125	669509
1707776940	0.0034	5.0E-5	1.49	0.0033	0.0034	0.0033	110000
1707517200	0.00335	0.00025	8.06	0.00335	0.00335	0.00335	5000
1707431280	0.0031	-0.0002	-6.06	0.0033	0.0034	0.0031	369064
1707344940	0.0033	-0.00017	-4.90	0.0034	0.0036	0.0033	233180
1707258480	0.00347	-0.00013	-3.61	0.00347	0.00347	0.00347	3400
1707172140	0.0036	0	0.00	0.0034	0.0036	0.0034	23649
1706912580	0.0036	0	0.00	0.00345	0.0036	0.0034	95000
1706826540	0.0036	0.0003	9.09	0.0036	0.0036	0.0035	50000
1706740140	0.0033	0.0002	6.45	0.00365	0.00365	0.0033	541000
1706653320	0.0031	-0.0004	-11.43	0.00356	0.00359	0.0031	119750
1706567340	0.0035	-0.0002	-5.41	0.0037	0.0037	0.0035	13743
1706307780	0.0037	8.0E-5	2.21	0.0035	0.0037	0.003	50038
1706221620	0.00362	0.000115	3.28	0.0036	0.00362	0.00357	26200
1706135340	0.003505	-0.000195	-5.27	0.0036	0.0036	0.0034	396000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions