JP 3E Holdings, Inc. (JPTE)
OTCMKTS · Delayed Price · Currency is USD
0.0289
-0.0011 (-3.67%)
At close: Sep 4, 2025
JP 3E Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.67% | 779,106 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.24% | 384,469 |
| Sep 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.42% | 1,146,517 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 667,582 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.81% | 291,641 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.95% | 393,982 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 13.00% | 218,327 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.92% | 591,612 |
| Aug 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.71% | 421,087 |
| Aug 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.15% | 1,182,943 |
| Aug 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.50% | 1,035,926 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -10.00% | 1,146,416 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.51% | 734,354 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 3.47% | 401,543 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.86% | 867,795 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 1,457,084 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -12.41% | 252,513 |
| Aug 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.07% | 454,418 |
| Aug 8, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 13.72% | 1,533,962 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.15% | 394,766 |
| Aug 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 266,946 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.42% | 189,516 |
| Aug 4, 2025 | 0.08 | 0.08 | 0.04 | 0.05 | 0.05 | 5.56% | 299,010 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 900,211 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 362,690 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 489,069 |
| Jul 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.87% | 683,522 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.11% | 170,223 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 236,301 |
| Jul 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 318,083 |
| Jul 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.50% | 148,516 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 276,292 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.07% | 298,868 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.00% | 378,441 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 743,181 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.61% | 807,914 |
| Jul 15, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 2.00% | 1,653,359 |
| Jul 14, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 16.28% | 2,242,830 |
| Jul 11, 2025 | 0.08 | 0.08 | 0.03 | 0.04 | 0.04 | 43.33% | 1,605,062 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 609,423 |
| Jul 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 358,065 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 574,919 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.28% | 991,772 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | 796,769 |
| Jul 2, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 30.95% | 2,310,630 |
| Jul 1, 2025 | 0.01 | 0.10 | 0.01 | 0.02 | 0.02 | 27.27% | 1,037,052 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.07% | 1,008,907 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.67% | 156,666 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 155,579 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 458,497 |