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

Jones Soda Co. (OP: JSDA )

0.3251 -0.0210 (-6.07%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 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 29, 2021 0.4200 0.4358 0.3950 0.4001 144,700 -0.01(-1.33%)
Jan 28, 2021 0.4028 0.4055 0.3900 0.4055 315,328 +0.01(+1.38%)
Jan 27, 2021 0.4100 0.4150 0.3620 0.4000 720,335 -0.01(-2.44%)
Jan 26, 2021 0.4674 0.4698 0.4100 0.4100 248,309 -0.03(-6.84%)
Jan 25, 2021 0.4390 0.4500 0.4200 0.4401 267,879 +0.02(+4.34%)
Jan 22, 2021 0.4000 0.4300 0.4000 0.4218 309,500 +0.02(+4.15%)
Jan 21, 2021 0.4000 0.4100 0.3900 0.4050 156,023 +0.01(+1.25%)
Jan 20, 2021 0.4000 0.4100 0.3930 0.4000 396,524 +0.00(+0.23%)
Jan 19, 2021 0.4000 0.4200 0.3700 0.3991 642,181 +0.01(+2.33%)
Jan 15, 2021 0.4000 0.4000 0.3720 0.3900 267,600 +0.01(+2.66%)
Jan 14, 2021 0.3300 0.4200 0.3200 0.3799 885,135 +0.05(+15.12%)
Jan 13, 2021 0.3424 0.3500 0.2975 0.3300 126,240 +0.00(+0.00%)
Jan 12, 2021 0.3001 0.3313 0.2800 0.3300 280,657 +0.02(+6.45%)
Jan 11, 2021 0.2840 0.3300 0.2521 0.3100 620,307 +0.03(+10.71%)
Jan 08, 2021 0.2551 0.2851 0.2420 0.2800 518,700 +0.03(+12.00%)
Jan 07, 2021 0.2440 0.2500 0.2395 0.2500 221,595 +0.01(+3.35%)
Jan 06, 2021 0.2378 0.2440 0.2320 0.2419 64,987 +0.01(+4.27%)
Jan 05, 2021 0.2405 0.2444 0.2320 0.2320 131,766 -0.01(-2.85%)
Jan 04, 2021 0.2449 0.2449 0.2300 0.2388 143,447 +0.01(+3.24%)
Dec 31, 2020 0.2313 0.2313 0.2313 199,667 -0.01(-3.02%)
Dec 30, 2020 0.2240 0.2438 0.2240 0.2385 199,667 +0.01(+4.38%)
Dec 29, 2020 0.2370 0.2370 0.2210 0.2285 136,758 -0.01(-2.77%)
Dec 28, 2020 0.2353 0.2438 0.2277 0.2350 464,044 +0.00(+0.00%)
Dec 24, 2020 0.2200 0.2352 0.2200 0.2350 191,600 +0.01(+5.62%)
Dec 23, 2020 0.2090 0.2307 0.1810 0.2225 714,453 +0.02(+11.25%)
Dec 22, 2020 0.1800 0.2090 0.1725 0.2000 508,927 +0.02(+11.11%)
Dec 21, 2020 0.1720 0.1800 0.1631 0.1800 215,323 +0.00(+0.00%)
Dec 18, 2020 0.1715 0.1800 0.1700 0.1800 40,800 +0.00(+0.00%)
Dec 17, 2020 0.1630 0.1800 0.1630 0.1800 64,296 +0.01(+3.51%)
Dec 16, 2020 0.1630 0.1750 0.1630 0.1739 146,799 +0.00(+2.29%)
Dec 15, 2020 0.1600 0.1790 0.1570 0.1700 752,282 +0.01(+4.29%)
Dec 14, 2020 0.1600 0.1700 0.1600 0.1630 221,110 -0.00(-1.21%)
Dec 11, 2020 0.1560 0.1700 0.1520 0.1650 313,200 +0.01(+5.10%)
Dec 10, 2020 0.1700 0.1890 0.1500 0.1570 1,410,255 -0.01(-6.55%)
Dec 09, 2020 0.1725 0.1725 0.1655 0.1680 196,087 -0.01(-6.67%)
Dec 08, 2020 0.1925 0.1925 0.1800 0.1800 111,460 -0.02(-7.69%)
Dec 07, 2020 0.1950 0.1950 0.1805 0.1950 126,248 +0.01(+2.63%)
Dec 04, 2020 0.2000 0.2000 0.1850 0.1900 144,400 -0.00(-1.55%)
Dec 03, 2020 0.1755 0.2225 0.1726 0.1930 426,746 +0.02(+9.97%)
Dec 02, 2020 0.1700 0.1760 0.1600 0.1755 164,063 +0.01(+6.30%)
Dec 01, 2020 0.1620 0.1700 0.1620 0.1651 183,045 +0.00(+1.91%)
Nov 30, 2020 0.1660 0.1695 0.1440 0.1620 184,742 -0.00(-0.61%)
Nov 27, 2020 0.1660 0.1660 0.1600 0.1630 88,000 +0.01(+5.09%)
Nov 25, 2020 0.1600 0.1650 0.1551 0.1551 107,200 -0.00(-1.65%)
Nov 24, 2020 0.1550 0.1645 0.1550 0.1577 91,103 +0.00(+0.77%)
Nov 23, 2020 0.1400 0.1580 0.1400 0.1565 688,634 +0.02(+15.16%)
Nov 20, 2020 0.1400 0.1400 0.1320 0.1359 148,600 +0.01(+4.46%)
Nov 19, 2020 0.1500 0.1500 0.1300 0.1301 541,945 -0.02(-13.27%)
Nov 18, 2020 0.1450 0.1550 0.1350 0.1500 962,436 -0.00(-0.66%)
Nov 17, 2020 0.1550 0.1550 0.1450 0.1510 163,638 +0.00(+0.67%)
Nov 16, 2020 0.1652 0.1652 0.1450 0.1500 491,980 -0.00(-1.32%)
Nov 13, 2020 0.1653 0.1653 0.1481 0.1520 288,900 +0.00(+0.66%)
Nov 12, 2020 0.1530 0.1654 0.1480 0.1510 169,941 +0.00(+0.67%)
Nov 11, 2020 0.1501 0.1630 0.1499 0.1500 247,408 -0.00(-1.25%)
Nov 10, 2020 0.1536 0.1599 0.1519 0.1519 82,406 -0.00(-1.43%)
Nov 09, 2020 0.1700 0.1700 0.1541 0.1541 320,293 -0.01(-8.27%)
Nov 06, 2020 0.1709 0.1710 0.1675 0.1680 65,400 +0.00(+1.76%)
Nov 05, 2020 0.1700 0.1710 0.1650 0.1651 96,032 -0.00(-2.88%)
Nov 04, 2020 0.1601 0.1700 0.1600 0.1700 44,492 +0.01(+3.34%)
Nov 03, 2020 0.1600 0.1650 0.1570 0.1645 127,146 +0.00(+2.81%)
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.