Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jack Nathan Medical Corp (OP: JNHMF )

0.0281 UNCHANGED
Last Price Updated: 2:17 PM EDT, May 7, 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 (%)
Apr 30, 2021 0.6075 0.6075 0.6075 0.6075 700 -0.03(-4.41%)
Apr 29, 2021 0.6355 0.6355 0.6355 0.6355 2,000 +0.07(+12.50%)
Apr 28, 2021 0.5649 0.5649 0.5649 3,078 +0.00(+0.00%)
Apr 27, 2021 0.5649 0.5649 0.5649 18 +0.00(+0.00%)
Apr 26, 2021 0.5649 0.5649 0.5649 0.5649 190 -0.01(-1.21%)
Apr 23, 2021 0.5740 0.5740 0.5683 0.5718 4,800 -0.01(-2.07%)
Apr 22, 2021 0.5785 0.5839 0.5785 0.5839 4,800 -0.01(-1.27%)
Apr 19, 2021 0.5914 0.5914 0.5914 0 +0.08(+16.26%)
Apr 16, 2021 0.5037 0.5087 0.4897 0.5087 6,700 -0.01(-2.64%)
Apr 15, 2021 0.5305 0.5305 0.5225 0.5225 1,078 -0.03(-4.90%)
Apr 14, 2021 0.5494 0.5494 0.5494 0.5494 500 -0.04(-6.94%)
Apr 13, 2021 0.5904 0.5904 0.5904 3 +0.00(+0.00%)
Apr 09, 2021 0.6057 0.6057 0.5904 0.5904 2,100 -0.02(-3.26%)
Apr 08, 2021 0.5404 0.6103 0.5377 0.6103 300 +0.07(+13.02%)
Apr 07, 2021 0.5400 0.5400 0.5400 0.5400 2,000 -0.04(-6.64%)
Apr 05, 2021 0.5784 0.5784 0.5784 0 +0.00(+0.59%)
Apr 01, 2021 0.5750 0.5750 0.5750 0.5750 1,000 +0.01(+1.04%)
Mar 31, 2021 0.5691 0.5691 0.5691 74 +0.00(+0.00%)
Mar 30, 2021 0.5717 0.5828 0.5691 0.5691 31,000 -0.00(-0.45%)
Mar 29, 2021 0.5900 0.5900 0.5717 0.5717 1,810 -0.02(-3.35%)
Mar 25, 2021 0.5915 0.5915 0.5915 0 +0.00(+0.25%)
Mar 24, 2021 0.5950 0.5950 0.5900 0.5900 3,400 -0.02(-3.99%)
Mar 23, 2021 0.6145 0.6145 0.6145 0.6145 2,000 -0.03(-4.70%)
Mar 22, 2021 0.6448 0.6500 0.6448 0.6448 2,100 -0.02(-2.38%)
Mar 19, 2021 0.6605 0.6605 0.6605 0.6605 800 +0.04(+6.53%)
Mar 15, 2021 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Mar 12, 2021 0.6100 0.6100 0.6100 0.6100 5,000 -0.01(-1.61%)
Mar 11, 2021 0.6220 0.6263 0.6200 0.6200 13,000 +0.02(+2.99%)
Mar 10, 2021 0.6300 0.6300 0.6020 0.6020 8,000 -0.03(-5.30%)
Mar 09, 2021 0.6266 0.6411 0.6266 0.6357 22,674 +0.01(+1.74%)
Mar 05, 2021 0.6248 0.6248 0.6248 0 +0.03(+5.81%)
Mar 04, 2021 0.5801 0.6000 0.5801 0.5905 2,730 +0.01(+1.76%)
Mar 03, 2021 0.5803 0.5810 0.5803 0.5803 600 -0.03(-4.88%)
Mar 02, 2021 0.6101 0.6101 0.6101 0.6101 999 +0.01(+1.01%)
Mar 01, 2021 0.6111 0.6111 0.6040 0.6040 2,500 -0.03(-4.97%)
Feb 26, 2021 0.6016 0.6356 0.6016 0.6356 4,500 -0.03(-5.22%)
Feb 25, 2021 0.6706 0.6706 0.6706 5 +0.00(+0.00%)
Feb 24, 2021 0.6706 0.6706 0.6706 0.6706 2,000 -0.01(-1.96%)
Feb 23, 2021 0.6840 0.6840 0.6481 0.6840 417 +0.01(+1.39%)
Feb 22, 2021 0.7074 0.7547 0.6746 0.6746 2,970 -0.01(-1.06%)
Feb 19, 2021 0.6817 0.6818 0.6817 0.6818 10,000 +0.04(+6.56%)
Feb 18, 2021 0.6398 0.6398 0.6398 0.6398 400 -0.02(-2.77%)
Feb 17, 2021 0.6580 0.6580 0.6580 0.6580 128 +0.02(+2.51%)
Feb 16, 2021 0.6419 0.6585 0.6341 0.6419 2,120 -0.02(-3.50%)
Feb 12, 2021 0.6559 0.6652 0.6559 0.6652 1,500 -0.03(-3.65%)
Feb 11, 2021 0.6738 0.6904 0.6738 0.6904 2,115 +0.03(+5.12%)
Feb 10, 2021 0.6821 0.6821 0.6568 0.6568 1,188 -0.03(-4.27%)
Feb 08, 2021 0.6861 0.6861 0.6861 0 +0.00(+0.45%)
Feb 05, 2021 0.6800 0.6830 0.6800 0.6830 3,900 -0.02(-2.94%)
Feb 04, 2021 0.7037 0.7037 0.7037 0.7037 1,001 +0.01(+1.82%)
Feb 03, 2021 0.6788 0.6911 0.6788 0.6911 631 +0.05(+7.98%)
Feb 02, 2021 0.6378 0.6400 0.6378 0.6400 3,700 -0.01(-2.04%)
Feb 01, 2021 0.6164 0.6533 0.6164 0.6533 605 -0.05(-6.67%)
Jan 28, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 27, 2021 0.7000 0.7000 0.7000 0.7000 1,000 +0.01(+1.16%)
Jan 26, 2021 0.6973 0.6973 0.6850 0.6920 2,751 -0.02(-2.54%)
Jan 25, 2021 0.7100 0.7100 0.7100 0.7100 2,010 +0.01(+1.98%)
Jan 22, 2021 0.6967 0.6967 0.6962 0.6962 500 -0.00(-0.54%)
Jan 21, 2021 0.7000 0.7000 0.7000 0.7000 1,000 -0.00(-0.11%)
Jan 19, 2021 0.7008 0.7008 0.7008 0 +0.01(+0.91%)
Jan 15, 2021 0.7300 0.7300 0.6716 0.6945 15,500 -0.03(-4.75%)
Jan 13, 2021 0.7291 0.7291 0.7291 0.7291 2,000 -0.04(-5.31%)
Jan 12, 2021 0.7635 0.7700 0.7635 0.7700 1,700 +0.00(+0.00%)
Jan 11, 2021 0.7800 0.7800 0.7400 0.7700 101,000 -0.03(-3.51%)
Jan 08, 2021 0.7980 0.7980 0.7980 0.7980 100 -0.01(-1.46%)
Jan 07, 2021 1.000 1.000 0.8097 0.8098 2,564 -0.29(-26.38%)
Jan 06, 2021 0.7912 1.100 0.7500 1.100 4,569 +0.40(+57.14%)
Dec 31, 2020 0.7000 0.7000 0.7000 0 -0.10(-12.50%)
Dec 30, 2020 0.8000 0.8000 0.8000 0.8000 5,000 +0.01(+0.78%)
Dec 29, 2020 0.8081 0.8100 0.7938 0.7938 700 -0.04(-4.36%)
Dec 28, 2020 0.8300 0.8600 0.8300 0.8300 3,000 +0.01(+0.86%)
Dec 24, 2020 0.8229 0.8229 0.8229 0.8229 500 -0.00(-0.18%)
Dec 23, 2020 0.8300 0.8300 0.8244 0.8244 5,200 -0.01(-0.67%)
Dec 22, 2020 0.8299 0.8302 0.8299 0.8300 2,152 +0.12(+16.28%)
Dec 21, 2020 0.7138 0.7138 0.7138 0.7138 10,000 -0.08(-10.07%)
Dec 18, 2020 0.4476 0.8010 0.4476 0.7937 8,300 -0.05(-5.40%)
Dec 17, 2020 0.8394 0.8394 0.8390 0.8390 350 -0.00(-0.42%)
Dec 16, 2020 0.8600 0.8600 0.8425 0.8425 3,860 +0.84(+56066.67%)
Dec 15, 2020 0.8500 0.8850 0.0015 0.0015 10,610 -0.88(-99.83%)
Dec 14, 2020 0.0003 1.000 0.0003 0.8840 21,137 +0.03(+4.00%)
Dec 11, 2020 0.9000 0.9141 0.8500 0.8500 12,500 -0.10(-10.50%)
Dec 09, 2020 0.9497 0.9497 0.9497 0 +0.01(+1.03%)
Dec 08, 2020 0.9344 0.9400 0.9300 0.9400 13,320 -0.02(-1.79%)
Dec 07, 2020 0.9444 0.9571 0.9100 0.9571 6,365 -0.04(-4.29%)
Dec 04, 2020 0.9800 1.000 0.9500 1.000 2,800 +0.03(+3.27%)
Dec 03, 2020 1.000 1.000 0.9358 0.9683 775 -0.02(-1.74%)
Dec 02, 2020 0.9854 0.9854 0.9854 0.9854 100 -0.01(-0.65%)
Dec 01, 2020 1.022 1.050 0.9918 0.9918 4,557 -0.02(-1.80%)
Nov 30, 2020 1.002 1.100 0.9999 1.010 4,602 +0.01(+1.00%)
Nov 27, 2020 1.000 1.020 1.000 1.000 5,200 +0.07(+7.09%)
Nov 25, 2020 0.8700 0.9338 0.8700 0.9338 1,100 +0.03(+3.76%)
Nov 24, 2020 0.8500 0.9000 0.8500 0.9000 30,119 -0.04(-4.71%)
Nov 23, 2020 1.080 1.080 0.9445 0.9445 1,623 -0.13(-11.73%)
Nov 20, 2020 1.050 1.070 1.020 1.070 108,900 -0.07(-6.14%)
Nov 19, 2020 1.040 1.150 0.9942 1.140 8,500 +0.26(+29.55%)
Nov 18, 2020 0.9100 1.180 0.8800 0.8800 12,108 -0.07(-6.92%)
Nov 17, 2020 1.050 1.050 0.9454 0.9454 6,363 -0.03(-3.53%)
Nov 16, 2020 0.8725 0.9800 0.8200 0.9800 21,117 +0.08(+9.33%)
Nov 13, 2020 0.9483 0.9483 0.8500 0.8964 5,400 -0.05(-5.64%)
Nov 12, 2020 0.8500 1.050 0.8500 0.9500 1,000 -0.03(-3.06%)
Nov 11, 2020 0.9800 0.9800 0.9800 0.9800 585 -0.02(-1.67%)
Nov 10, 2020 0.9974 1.020 0.9966 0.9966 1,304 -0.02(-2.29%)
Nov 09, 2020 1.020 1.032 1.002 1.020 17,751 +0.00(+0.00%)
Nov 06, 2020 1.030 1.050 1.012 1.020 8,000 -0.04(-3.77%)
Nov 05, 2020 1.060 1.060 1.060 1.060 1,308 -0.01(-0.58%)
Nov 04, 2020 1.171 1.171 1.064 1.066 43,553 -0.08(-6.87%)
Nov 03, 2020 1.128 1.397 1.010 1.145 6,814 +0.07(+6.66%)
Nov 02, 2020 1.080 1.300 1.000 1.073 4,476 +0.06(+5.61%)
Oct 29, 2020 1.016 1.016 1.016 0 -0.08(-7.26%)
Oct 28, 2020 1.047 1.100 1.039 1.096 10,701 -0.14(-11.64%)
Oct 27, 2020 1.245 1.390 1.225 1.240 8,915 -0.06(-4.31%)
Oct 26, 2020 1.230 1.400 1.100 1.296 34,060 +0.16(+14.03%)
Oct 23, 2020 1.098 1.137 1.091 1.137 20,200 +0.23(+25.04%)
Oct 22, 2020 1.111 1.137 0.9091 0.9091 12,457 -0.34(-27.23%)
Oct 21, 2020 1.475 1.475 1.192 1.249 19,251 -0.27(-17.87%)
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.