Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jrsis Health Care Corp (OP: JRSS )

0.4021 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2021 0.3667 0.3667 0.3667 55 +0.03(+9.99%)
Jun 28, 2021 0.4500 0.4500 0.3333 0.3334 11,833 -0.14(-29.06%)
Jun 25, 2021 0.3334 0.4700 0.3334 0.4700 27,137 +0.05(+11.27%)
Jun 24, 2021 0.5029 0.5655 0.4224 0.4224 6,677 -0.05(-10.13%)
Jun 23, 2021 0.3350 0.4700 0.3350 0.4700 4,947 +0.10(+26.68%)
Jun 22, 2021 0.4665 0.4670 0.3710 0.3710 1,691 -0.11(-22.71%)
Jun 21, 2021 0.4850 0.4850 0.3766 0.4800 600 +0.11(+29.73%)
Jun 18, 2021 0.3909 0.4899 0.3700 0.3700 10,824 +0.00(+0.00%)
Jun 17, 2021 0.3998 0.3998 0.3700 0.3700 1,700 -0.03(-7.45%)
Jun 16, 2021 0.3693 0.3998 0.3693 0.3998 3,672 +0.01(+2.91%)
Jun 15, 2021 0.4998 0.4998 0.3885 0.3885 11,072 -0.11(-22.13%)
Jun 14, 2021 0.4651 0.5000 0.4651 0.4989 4,156 +0.10(+24.72%)
Jun 11, 2021 0.4989 0.4989 0.4000 0.4000 7,520 +0.07(+20.81%)
Jun 10, 2021 0.5350 0.5350 0.3311 0.3311 1,233 -0.08(-19.24%)
Jun 09, 2021 0.5550 0.5550 0.4000 0.4100 5,993 -0.10(-19.59%)
Jun 08, 2021 0.5050 0.5099 0.4925 0.5099 2,251 +0.11(+28.76%)
Jun 07, 2021 0.4000 0.5800 0.3960 0.3960 24,143 +0.04(+10.61%)
Jun 04, 2021 0.5498 0.5498 0.3580 0.3580 1,336 -0.20(-35.54%)
Jun 03, 2021 0.5554 0.5554 0.5554 0.5554 18,195 +0.01(+1.00%)
Jun 02, 2021 0.3040 0.6000 0.3040 0.5499 34,766 +0.17(+43.46%)
Jun 01, 2021 0.5900 0.6000 0.3620 0.3833 5,299 -0.14(-26.93%)
May 28, 2021 0.5642 0.5642 0.5245 0.5246 24,462 -0.08(-12.55%)
May 27, 2021 0.3500 0.5999 0.3041 0.5999 5,811 -0.00(-0.02%)
May 25, 2021 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
May 24, 2021 0.2940 0.5800 0.2940 0.5800 4,618 +0.04(+7.41%)
May 21, 2021 0.5000 0.5450 0.5000 0.5400 1,220 -0.12(-18.78%)
May 20, 2021 0.5269 0.6649 0.5000 0.6649 6,692 -0.02(-3.47%)
May 19, 2021 0.5000 0.6888 0.4800 0.6888 20,030 +0.22(+46.55%)
May 18, 2021 0.7069 0.7069 0.4700 0.4700 1,229 -0.15(-24.76%)
May 17, 2021 0.6000 0.6247 0.6000 0.6247 8,020 +0.02(+4.12%)
May 14, 2021 0.6000 0.6000 0.5600 0.6000 12,160 +0.10(+20.00%)
May 13, 2021 0.4500 0.5999 0.4000 0.5000 44,462 +0.07(+15.07%)
May 12, 2021 0.4000 0.4345 0.3850 0.4345 11,424 -0.02(-3.44%)
May 11, 2021 0.3910 0.4500 0.3255 0.4500 10,198 +0.09(+25.00%)
May 10, 2021 0.3300 0.3600 0.3300 0.3600 6,570 -0.00(-0.14%)
May 07, 2021 0.4000 0.4000 0.3605 0.3605 5,000 -0.09(-19.87%)
May 06, 2021 0.4003 0.4499 0.4003 0.4499 1,354 +0.11(+34.30%)
May 05, 2021 0.2200 0.3350 0.2200 0.3350 1,205 -0.05(-12.83%)
May 04, 2021 0.3271 0.4500 0.3271 0.3843 30,885 +0.16(+74.68%)
May 03, 2021 0.3000 0.3000 0.2200 0.2200 7,700 -0.08(-27.87%)
Apr 30, 2021 0.3050 0.3050 0.3050 0.3050 100 -0.02(-4.98%)
Apr 28, 2021 0.3210 0.3210 0.3210 0 -0.08(-19.75%)
Apr 27, 2021 0.3100 0.4000 0.3100 0.4000 8,044 +0.00(+0.00%)
Apr 26, 2021 0.2700 0.4000 0.2700 0.4000 8,890 -0.11(-21.57%)
Apr 23, 2021 0.5100 0.5100 0.5100 0.5100 300 +0.00(+0.00%)
Apr 22, 2021 0.2500 0.5100 0.2500 0.5100 2,884 +0.27(+110.74%)
Apr 21, 2021 0.2610 0.2610 0.2420 0.2420 3,520 +0.00(+0.00%)
Apr 20, 2021 0.2200 0.2420 0.2200 0.2420 1,701 -0.26(-51.60%)
Apr 19, 2021 0.5000 0.5000 0.5000 0.5000 900 -0.01(-1.94%)
Apr 16, 2021 0.5099 0.5099 0.5099 0.5099 500 +0.18(+54.52%)
Apr 15, 2021 0.5100 0.5100 0.3300 0.3300 8,605 -0.17(-34.00%)
Apr 14, 2021 0.5000 0.5000 0.5000 0.5000 550 -0.02(-3.83%)
Apr 13, 2021 0.5199 0.5199 0.5199 0.5199 530 +0.05(+11.81%)
Apr 12, 2021 0.5200 0.5200 0.3500 0.4650 11,769 -0.05(-10.58%)
Apr 09, 2021 0.4350 0.5200 0.4350 0.5200 200 +0.09(+19.54%)
Apr 08, 2021 0.3623 0.4351 0.3500 0.4350 3,800 +0.06(+17.54%)
Apr 07, 2021 0.5200 0.5200 0.3701 0.3701 3,799 -0.15(-28.83%)
Apr 06, 2021 0.3570 0.5200 0.3555 0.5200 2,173 +0.00(+0.00%)
Apr 05, 2021 0.5500 0.5500 0.5200 0.5200 2,501 +0.02(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.