Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Soda Co. (OP: JSDA )

0.3461 -0.0049 (-1.40%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 0.5750 0.5800 0.5600 0.5700 0 -0.01(-1.72%)
Jan 30, 2014 0.6100 0.6100 0.5750 0.5800 35,069 -0.02(-2.52%)
Jan 29, 2014 0.5950 0.6200 0.5950 0.5950 120,242 -0.01(-0.83%)
Jan 28, 2014 0.6050 0.6148 0.5930 0.6000 30,100 -0.01(-0.83%)
Jan 27, 2014 0.5950 0.6100 0.5900 0.6050 53,723 -0.02(-2.42%)
Jan 24, 2014 0.6200 0.6500 0.5900 0.6200 0 -0.01(-1.59%)
Jan 23, 2014 0.6175 0.6600 0.5800 0.6300 306,508 +0.05(+8.62%)
Jan 22, 2014 0.5600 0.5800 0.5600 0.5800 66,589 +0.02(+3.57%)
Jan 21, 2014 0.5250 0.5700 0.5150 0.5600 153,152 +0.04(+7.69%)
Jan 17, 2014 0.5200 0.5200 0.5200 0 +0.01(+1.76%)
Jan 16, 2014 0.5150 0.5300 0.5110 0.5110 43,040 -0.00(-0.78%)
Jan 15, 2014 0.5200 0.5300 0.5110 0.5150 123,194 -0.01(-0.96%)
Jan 14, 2014 0.5050 0.5250 0.5050 0.5200 52,029 +0.01(+1.96%)
Jan 13, 2014 0.4900 0.5200 0.4900 0.5100 120,947 +0.02(+3.45%)
Jan 10, 2014 0.4500 0.5100 0.4500 0.4930 29,169 +0.00(+0.53%)
Jan 09, 2014 0.5020 0.5060 0.4900 0.4904 44,448 -0.01(-1.92%)
Jan 08, 2014 0.5000 0.5100 0.4900 0.5000 63,108 -0.01(-1.96%)
Jan 07, 2014 0.5100 0.5100 0.4700 0.5100 42,362 +0.01(+1.01%)
Jan 06, 2014 0.5300 0.5300 0.4789 0.5049 210,393 -0.01(-1.02%)
Jan 03, 2014 0.6000 0.6000 0.4709 0.5101 0 +0.03(+6.27%)
Jan 02, 2014 0.5000 0.5000 0.4500 0.4800 88,787 +0.00(+0.00%)
Dec 31, 2013 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Dec 30, 2013 0.4700 0.4800 0.4600 0.4600 204,822 -0.01(-2.13%)
Dec 27, 2013 0.4700 0.4800 0.4500 0.4700 85,156 -0.01(-2.08%)
Dec 26, 2013 0.4521 0.4900 0.4521 0.4800 107,829 +0.01(+2.13%)
Dec 24, 2013 0.4050 0.5000 0.4050 0.4700 0 +0.03(+6.82%)
Dec 23, 2013 0.4575 0.4750 0.4200 0.4400 234,305 -0.03(-6.38%)
Dec 20, 2013 0.4300 0.4898 0.4200 0.4700 0 +0.05(+11.90%)
Dec 19, 2013 0.4100 0.4330 0.4100 0.4200 96,596 +0.00(+0.00%)
Dec 18, 2013 0.4200 0.4402 0.4100 0.4200 143,494 -0.01(-2.33%)
Dec 17, 2013 0.4200 0.4500 0.4200 0.4300 192,119 -0.02(-4.44%)
Dec 16, 2013 0.4200 0.4700 0.4200 0.4500 197,104 -0.01(-2.17%)
Dec 13, 2013 0.4600 0.4700 0.4400 0.4600 0 -0.01(-2.13%)
Dec 12, 2013 0.4110 0.4800 0.4100 0.4700 160,718 +0.02(+4.44%)
Dec 11, 2013 0.4500 0.4800 0.4500 0.4500 119,112 +0.00(+0.00%)
Dec 10, 2013 0.4400 0.4750 0.4200 0.4500 77,745 +0.01(+2.27%)
Dec 09, 2013 0.4700 0.4800 0.4013 0.4400 244,262 -0.03(-6.38%)
Dec 06, 2013 0.4400 0.4800 0.4000 0.4700 80,954 -0.01(-2.08%)
Dec 05, 2013 0.5300 0.5300 0.4700 0.4800 106,047 -0.01(-2.04%)
Dec 04, 2013 0.4500 0.4900 0.4500 0.4900 148,982 +0.02(+3.16%)
Dec 03, 2013 0.5010 0.5300 0.4520 0.4750 225,659 -0.05(-8.65%)
Dec 02, 2013 0.5200 0.5500 0.5010 0.5200 158,607 -0.01(-1.89%)
Nov 29, 2013 0.5300 0.5500 0.5000 0.5300 69,349 -0.02(-3.64%)
Nov 27, 2013 0.5701 0.5800 0.4000 0.5500 1,071,796 -0.02(-3.53%)
Nov 26, 2013 0.5810 0.6000 0.5700 0.5701 76,627 -0.03(-4.98%)
Nov 25, 2013 0.6000 0.6000 0.5810 0.6000 144,957 +0.00(+0.00%)
Nov 22, 2013 0.6001 0.6100 0.5900 0.6000 126,010 -0.00(-0.17%)
Nov 21, 2013 0.6100 0.6200 0.6001 0.6010 71,029 -0.01(-1.48%)
Nov 20, 2013 0.6000 0.6350 0.6000 0.6100 86,542 -0.01(-1.63%)
Nov 19, 2013 0.6199 0.6398 0.6199 0.6201 88,209 +0.00(+0.02%)
Nov 18, 2013 0.6100 0.6450 0.6100 0.6200 199,172 -0.01(-1.99%)
Nov 15, 2013 0.6700 0.6700 0.6300 0.6326 48,644 -0.04(-5.58%)
Nov 14, 2013 0.6400 0.6850 0.6350 0.6700 89,817 +0.03(+4.69%)
Nov 13, 2013 0.6500 0.6500 0.6200 0.6400 189,976 +0.00(+0.00%)
Nov 12, 2013 0.6700 0.6800 0.6200 0.6400 205,250 -0.04(-6.02%)
Nov 11, 2013 0.6600 0.7000 0.6600 0.6810 35,656 -0.02(-2.71%)
Nov 08, 2013 0.7850 0.7850 0.6510 0.7000 358,411 -0.08(-10.26%)
Nov 07, 2013 0.7500 0.7850 0.7500 0.7800 68,755 +0.01(+1.30%)
Nov 06, 2013 0.7700 0.7750 0.7500 0.7700 260,715 +0.02(+2.67%)
Nov 05, 2013 0.7400 0.7700 0.7150 0.7500 46,139 +0.01(+1.35%)
Nov 04, 2013 0.7300 0.7400 0.7200 0.7400 55,166 +0.01(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.