Jun An Kang Group Inc. (IHGP)
OTCMKTS
· Delayed Price · Currency is USD
0.0348
+0.0128 (58.18%)
Feb 3, 2025, 3:00 PM EST
Jun An Kang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 58.18% | 34,900 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -32.31% | 92,000 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.96% | 27,000 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.64% | 2,500 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -16.67% | 58,430 |
| Jan 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.00% | 32,800 |
| Jan 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 22, 2025 | 0.09 | 0.09 | 0.05 | 0.05 | 0.05 | -36.09% | 78,600 |
| Jan 21, 2025 | 0.08 | 0.11 | 0.07 | 0.08 | 0.08 | -32.73% | 652,189 |
| Jan 17, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | -3.00% | 11,700 |
| Jan 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 15, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | -0.08% | 540,207 |
| Jan 14, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -25.00% | 20,600 |
| Jan 13, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 0.25% | 64,100 |
| Jan 10, 2025 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | -6.12% | 968,629 |
| Jan 8, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | - | 4,570,107 |
| Jan 7, 2025 | 0.13 | 0.17 | 0.12 | 0.17 | 0.17 | - | 42,675 |
| Jan 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 3, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 3,212 |
| Jan 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 61,210 |
| Dec 31, 2024 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -8.10% | 25,202 |
| Dec 30, 2024 | 0.19 | 0.20 | 0.15 | 0.18 | 0.18 | -6.57% | 191,612 |
| Dec 27, 2024 | 0.18 | 0.20 | 0.15 | 0.20 | 0.20 | 4.21% | 110,399 |
| Dec 26, 2024 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 18.79% | 207,180 |
| Dec 24, 2024 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 6.63% | 164,900 |
| Dec 23, 2024 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 11.11% | 201,410 |
| Dec 20, 2024 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 0.75% | 7,858 |
| Dec 19, 2024 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | - | 84,000 |
| Dec 18, 2024 | 0.09 | 0.14 | 0.09 | 0.13 | 0.13 | 34.00% | 349,285 |
| Dec 17, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,005 |
| Dec 16, 2024 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 0.20% | 32,000 |
| Dec 13, 2024 | 0.06 | 0.12 | 0.06 | 0.10 | 0.10 | -0.20% | 643,711 |
| Dec 12, 2024 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 226.80% | 887,512 |
| Dec 11, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.47% | 78,888 |
| Dec 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.31% | 10,000 |
| Dec 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 94.50% | 10,000 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -14.89% | 276,931 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -29.68% | 91,901 |
| Nov 26, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 11.40% | 12,700 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -24.81% | 50,000 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 53.46% | 2,000 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,500 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 2,000 |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 101 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 325 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.79% | 600 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.00% | 19,800 |
| Oct 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 9, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 250,000 |
| Oct 8, 2024 | 0.03 | 0.09 | 0.03 | 0.03 | 0.03 | 22.22% | 1,260,000 |
| Oct 7, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.86% | 432,605 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 60,000 |
| Sep 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.13% | 2,000 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |