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

Jones Soda Co. (OP: JSDA )

0.3600 +0.0090 (+2.56%)
Streaming Delayed Price Updated: 12:57 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 (%)
Oct 31, 2013 0.7200 0.7500 0.7200 0.7335 62,798 -0.02(-2.20%)
Oct 30, 2013 0.7500 0.7500 0.7200 0.7500 21,509 +0.00(+0.00%)
Oct 29, 2013 0.7500 0.7500 0.7300 0.7500 42,954 +0.01(+1.35%)
Oct 28, 2013 0.7250 0.7440 0.7250 0.7400 36,547 -0.00(-0.54%)
Oct 25, 2013 0.7400 0.7700 0.7200 0.7440 116,757 -0.03(-4.00%)
Oct 24, 2013 0.7500 0.7750 0.7500 0.7750 55,719 +0.02(+1.97%)
Oct 23, 2013 0.7550 0.7750 0.7300 0.7600 54,447 -0.01(-1.30%)
Oct 22, 2013 0.7250 0.7800 0.7250 0.7700 72,411 +0.05(+6.21%)
Oct 21, 2013 0.7200 0.7580 0.7000 0.7250 49,024 +0.01(+0.69%)
Oct 18, 2013 0.7300 0.7700 0.7200 0.7200 77,705 -0.03(-4.00%)
Oct 17, 2013 0.6700 0.7500 0.6700 0.7500 37,436 +0.02(+2.74%)
Oct 16, 2013 0.7500 0.7500 0.6800 0.7300 133,518 -0.02(-2.67%)
Oct 15, 2013 0.7700 0.7700 0.7500 0.7500 38,793 -0.02(-2.60%)
Oct 14, 2013 0.7500 0.7850 0.7500 0.7700 46,128 +0.02(+1.99%)
Oct 11, 2013 0.7900 0.7900 0.7500 0.7550 85,204 -0.03(-3.82%)
Oct 10, 2013 0.7850 0.7950 0.7600 0.7850 92,610 +0.02(+1.95%)
Oct 09, 2013 0.7950 0.7950 0.7600 0.7700 91,494 +0.00(+0.00%)
Oct 08, 2013 0.7000 0.8020 0.7000 0.7700 609,811 +0.04(+5.48%)
Oct 07, 2013 0.6800 0.7300 0.6800 0.7300 123,707 +0.04(+5.80%)
Oct 04, 2013 0.7000 0.7100 0.6900 0.6900 60,312 +0.01(+1.32%)
Oct 03, 2013 0.6950 0.7050 0.6800 0.6810 64,567 -0.02(-2.71%)
Oct 02, 2013 0.7000 0.7300 0.6850 0.7000 177,492 +0.02(+3.70%)
Oct 01, 2013 0.6730 0.6800 0.6700 0.6750 82,981 +0.00(+0.18%)
Sep 30, 2013 0.7000 0.7000 0.6700 0.6738 60,335 -0.03(-3.74%)
Sep 27, 2013 0.6600 0.7000 0.6510 0.7000 179,535 +0.03(+5.26%)
Sep 26, 2013 0.6735 0.6990 0.6650 0.6650 74,291 -0.03(-5.00%)
Sep 25, 2013 0.6600 0.7000 0.6600 0.7000 46,470 +0.01(+1.45%)
Sep 24, 2013 0.6600 0.6999 0.6600 0.6900 47,020 +0.00(+0.73%)
Sep 23, 2013 0.7100 0.7100 0.6700 0.6850 59,881 -0.02(-3.52%)
Sep 20, 2013 0.6800 0.7100 0.6600 0.7100 160,168 +0.02(+2.90%)
Sep 19, 2013 0.6800 0.7200 0.6800 0.6900 65,345 +0.01(+1.47%)
Sep 18, 2013 0.7250 0.7250 0.6800 0.6800 113,083 -0.03(-4.23%)
Sep 17, 2013 0.6800 0.7400 0.6800 0.7100 108,747 +0.03(+4.41%)
Sep 16, 2013 0.6960 0.7000 0.6600 0.6800 107,290 +0.02(+3.03%)
Sep 13, 2013 0.6800 0.7000 0.6500 0.6600 156,347 -0.01(-1.79%)
Sep 12, 2013 0.7300 0.7300 0.6500 0.6720 79,675 -0.04(-5.35%)
Sep 11, 2013 0.6860 0.7100 0.6860 0.7100 79,098 +0.01(+1.43%)
Sep 10, 2013 0.7375 0.7450 0.6900 0.7000 89,599 -0.02(-2.78%)
Sep 09, 2013 0.7300 0.7300 0.7100 0.7200 41,545 -0.01(-1.37%)
Sep 06, 2013 0.7100 0.7550 0.7000 0.7300 82,296 +0.01(+1.39%)
Sep 05, 2013 0.7300 0.7300 0.7000 0.7200 34,791 +0.02(+2.13%)
Sep 04, 2013 0.7300 0.7400 0.7050 0.7050 32,131 -0.03(-3.42%)
Sep 03, 2013 0.7500 0.7600 0.7200 0.7300 81,620 -0.02(-2.67%)
Aug 30, 2013 0.7700 0.7900 0.7400 0.7500 78,483 -0.02(-2.60%)
Aug 29, 2013 0.7500 0.8000 0.7450 0.7700 177,987 +0.02(+2.67%)
Aug 28, 2013 0.7400 0.7500 0.7250 0.7500 34,641 +0.01(+1.35%)
Aug 27, 2013 0.7400 0.7600 0.7400 0.7400 46,066 -0.03(-3.90%)
Aug 26, 2013 0.7700 0.7700 0.7200 0.7700 106,955 +0.00(+0.00%)
Aug 23, 2013 0.7700 0.7700 0.7350 0.7700 65,718 +0.02(+2.67%)
Aug 22, 2013 0.7699 0.7800 0.7300 0.7500 143,966 -0.02(-2.57%)
Aug 21, 2013 0.7300 0.7700 0.7000 0.7698 342,808 +0.04(+5.45%)
Aug 20, 2013 0.6550 0.7300 0.6500 0.7300 178,858 +0.07(+11.45%)
Aug 19, 2013 0.6700 0.6750 0.6360 0.6550 67,199 -0.02(-2.24%)
Aug 16, 2013 0.6300 0.6750 0.6300 0.6700 168,884 +0.05(+7.20%)
Aug 15, 2013 0.6600 0.6900 0.6100 0.6250 517,296 -0.05(-6.72%)
Aug 14, 2013 0.7090 0.7100 0.6600 0.6700 118,281 -0.04(-5.50%)
Aug 13, 2013 0.7500 0.8000 0.6700 0.7090 163,513 +0.01(+1.29%)
Aug 12, 2013 0.7200 0.8000 0.6600 0.7000 252,423 -0.03(-4.11%)
Aug 09, 2013 0.8300 0.8500 0.6500 0.7300 792,951 -0.10(-12.05%)
Aug 08, 2013 0.8110 0.8410 0.7800 0.8300 169,487 +0.00(+0.00%)
Aug 07, 2013 0.8100 0.8300 0.8100 0.8300 105,557 +0.02(+2.47%)
Aug 06, 2013 0.8500 0.8500 0.7900 0.8100 199,091 -0.04(-4.71%)
Aug 05, 2013 0.8600 0.8850 0.8000 0.8500 188,249 -0.03(-2.86%)
Aug 02, 2013 0.8800 0.8950 0.8500 0.8750 165,625 -0.01(-0.57%)
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.