JRSIS Health Care Corporation (JRSS)
OTCMKTS
· Delayed Price · Currency is USD
0.0225
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
JRSIS Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.34% | 30,789 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 40.43% | 16,800 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.43% | 8,010 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.70% | 10,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.76% | 500 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.24% | 174 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -29.43% | 147,398 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.25% | 18,070 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.10% | 628 |
| Mar 20, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -26.09% | 136,434 |
| Mar 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.79% | 4,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.02% | 22,592 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.27% | 3,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.50% | 450 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.65% | 16,102 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 13.33% | 12,341 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.91% | 8,572 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 6, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.77% | 53,446 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,293 |
| Mar 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -21.39% | 69,450 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.59% | 30,501 |
| Feb 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 35.16% | 142,763 |
| Feb 27, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -32.10% | 397,031 |
| Feb 26, 2025 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -51.25% | 368,210 |
| Feb 25, 2025 | 0.05 | 0.09 | 0.05 | 0.08 | 0.08 | 45.45% | 3,381 |
| Feb 24, 2025 | 0.09 | 0.10 | 0.05 | 0.06 | 0.06 | -31.25% | 323,048 |
| Feb 21, 2025 | 1.20 | 1.20 | 0.08 | 0.08 | 0.08 | -93.60% | 1,406,124 |
| Feb 20, 2025 | 1.77 | 1.95 | 1.05 | 1.25 | 1.25 | -38.88% | 1,217,250 |
| Feb 19, 2025 | 0.35 | 2.20 | 0.35 | 2.05 | 2.05 | 484.29% | 1,176,347 |
| Feb 18, 2025 | 0.18 | 0.55 | 0.17 | 0.35 | 0.35 | 126.54% | 4,485,450 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |