JP 3E Holdings, Inc. (JPTE)
OTCMKTS · Delayed Price · Currency is USD
0.0164
-0.0015 (-8.15%)
At close: Mar 5, 2026
JP 3E Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 11.25% | 461,675 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.11% | 1,201,064 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 914,651 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 348,688 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.59% | 464,655 |
| Feb 25, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.60% | 1,257,527 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.21% | 980,977 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 31.82% | 969,892 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.79% | 684,298 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.82% | 610,492 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 37.50% | 1,314,251 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 433,270 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 428,496 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.70% | 162,474 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 219,790 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | 123,243 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 511,421 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.90% | 106,133 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 282,819 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.89% | 50,254 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.40% | 264,253 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 56.25% | 1,445,746 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.04% | 780,155 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.60% | 1,236,142 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -19.26% | 888,254 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 4,174,931 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.62% | 4,354,685 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.25% | 280,078 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,250,458 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.11% | 5,733,111 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.96% | 2,421,726 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.48% | 2,826,619 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 4,869,793 |
| Jan 14, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 20.00% | 2,061,283 |
| Jan 13, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,477,446 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -13.79% | 1,539,597 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 394,366 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 693,109 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.17% | 480,445 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.24% | 1,488,763 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.24% | 546,035 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.12% | 1,040,810 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -12.00% | 1,377,057 |
| Dec 30, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 1,610,448 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 17.65% | 993,358 |
| Dec 26, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -15.00% | 716,786 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 180,556 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,877,060 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.80% | 171,855 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.75% | 1,143,514 |