The Joint Corp (JYNT)
USD 8.38
(1.58%)
USD 8.38
(1.58%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Mar, 2017 | 4.46 | 4.6 | 4.39 | 4.51 | 67.26 Thousand |
| 03 Mar, 2017 | 4.45 | 4.48 | 4.21 | 4.4 | 20.72 Thousand |
| 02 Mar, 2017 | 4.16 | 4.44 | 4.08 | 4.43 | 40.81 Thousand |
| 01 Mar, 2017 | 4.15 | 4.3 | 4.02 | 4.21 | 48.18 Thousand |
| 28 Feb, 2017 | 4.0 | 4.27 | 3.8 | 4.13 | 40.86 Thousand |
| 27 Feb, 2017 | 3.95 | 4.0 | 3.86 | 4.0 | 10.08 Thousand |
| 24 Feb, 2017 | 3.76 | 3.93 | 3.76 | 3.9 | 20.16 Thousand |
| 23 Feb, 2017 | 3.77 | 3.9 | 3.77 | 3.8 | 10.26 Thousand |
| 22 Feb, 2017 | 3.79 | 3.85 | 3.76 | 3.8 | 10.79 Thousand |
| 21 Feb, 2017 | 3.9 | 3.9 | 3.82 | 3.84 | 5518.00 |
JZ
JZXN
KACL
JWEL
JXG
JYD