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: 1:52 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, 2014 0.4400 0.4800 0.4400 0.4501 18,024 -0.03(-6.23%)
Oct 30, 2014 0.4700 0.4800 0.4311 0.4800 11,515 +0.01(+2.13%)
Oct 29, 2014 0.5000 0.5000 0.4550 0.4700 19,040 -0.01(-2.08%)
Oct 28, 2014 0.4600 0.4900 0.4400 0.4800 138,145 +0.02(+4.35%)
Oct 27, 2014 0.4600 0.4600 0.4020 0.4600 95,951 +0.00(+0.00%)
Oct 24, 2014 0.4401 0.4800 0.4401 0.4600 45,167 +0.03(+6.98%)
Oct 23, 2014 0.4500 0.4800 0.4250 0.4300 98,891 -0.01(-2.27%)
Oct 22, 2014 0.4500 0.4500 0.4300 0.4400 12,005 +0.01(+1.15%)
Oct 21, 2014 0.4498 0.4498 0.4300 0.4350 64,388 -0.01(-3.31%)
Oct 20, 2014 0.5000 0.5300 0.4340 0.4499 53,983 -0.07(-13.48%)
Oct 17, 2014 0.4100 0.5200 0.4100 0.5200 103,813 +0.11(+25.30%)
Oct 16, 2014 0.4150 0.4150 0.4100 0.4150 5,214 +0.00(+0.24%)
Oct 15, 2014 0.4000 0.4140 0.4000 0.4140 25,310 +0.01(+3.50%)
Oct 14, 2014 0.4200 0.4200 0.4000 0.4000 8,334 +0.00(+0.00%)
Oct 13, 2014 0.4000 0.4180 0.4000 0.4000 8,137 +0.00(+0.00%)
Oct 10, 2014 0.4000 0.4400 0.4000 0.4000 108,000 -0.01(-2.44%)
Oct 09, 2014 0.4100 0.4101 0.4100 0.4100 7,824 +0.00(+0.00%)
Oct 08, 2014 0.4200 0.4300 0.4100 0.4100 68,636 +0.00(+0.00%)
Oct 07, 2014 0.4600 0.4600 0.4100 0.4100 209,800 -0.04(-8.89%)
Oct 06, 2014 0.4420 0.4510 0.4420 0.4500 16,390 +0.01(+1.81%)
Oct 03, 2014 0.4420 0.4420 0.4420 0.4420 5,875 +0.00(+0.00%)
Oct 02, 2014 0.4499 0.4499 0.4420 0.4420 93,791 -0.00(-0.67%)
Oct 01, 2014 0.4600 0.4600 0.4200 0.4450 38,662 -0.01(-1.57%)
Sep 30, 2014 0.4400 0.4625 0.4355 0.4521 26,236 +0.01(+2.75%)
Sep 29, 2014 0.4400 0.4401 0.4400 0.4400 22,280 +0.00(+0.00%)
Sep 26, 2014 0.4300 0.4400 0.4250 0.4400 103,419 +0.01(+2.33%)
Sep 25, 2014 0.4260 0.4370 0.4250 0.4300 53,410 +0.00(+0.00%)
Sep 24, 2014 0.4340 0.4450 0.4300 0.4300 29,431 -0.00(-0.92%)
Sep 23, 2014 0.4340 0.4450 0.4340 0.4340 8,691 -0.01(-1.36%)
Sep 22, 2014 0.4400 0.4450 0.4300 0.4400 28,912 +0.01(+1.38%)
Sep 19, 2014 0.4300 0.4500 0.4300 0.4340 65,380 +0.00(+0.93%)
Sep 18, 2014 0.4250 0.4410 0.4250 0.4300 58,688 +0.00(+0.00%)
Sep 17, 2014 0.4200 0.4400 0.4200 0.4300 37,803 -0.01(-2.27%)
Sep 16, 2014 0.4200 0.4500 0.4200 0.4400 56,216 +0.00(+0.00%)
Sep 15, 2014 0.4600 0.4650 0.4321 0.4400 164,479 -0.01(-2.22%)
Sep 12, 2014 0.4700 0.4750 0.4450 0.4500 37,624 -0.02(-4.26%)
Sep 11, 2014 0.4450 0.4800 0.4450 0.4700 29,128 -0.01(-2.08%)
Sep 10, 2014 0.4500 0.4800 0.4500 0.4800 29,768 +0.03(+6.67%)
Sep 09, 2014 0.4600 0.4800 0.4500 0.4500 16,141 -0.02(-4.26%)
Sep 08, 2014 0.4520 0.4700 0.4500 0.4700 111,065 +0.02(+3.98%)
Sep 05, 2014 0.4511 0.4700 0.4470 0.4520 212,871 -0.00(-0.44%)
Sep 04, 2014 0.4700 0.4700 0.4510 0.4540 46,746 -0.02(-3.40%)
Sep 03, 2014 0.4800 0.4900 0.4510 0.4700 44,875 -0.01(-1.05%)
Sep 02, 2014 0.5000 0.5300 0.4600 0.4750 62,346 +0.01(+1.06%)
Aug 29, 2014 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Aug 28, 2014 0.4775 0.5500 0.4750 0.5200 493,696 +0.05(+10.64%)
Aug 27, 2014 0.4300 0.4880 0.4001 0.4700 608,881 +0.06(+14.63%)
Aug 26, 2014 0.3450 0.4520 0.3400 0.4100 982,145 +0.08(+24.24%)
Aug 25, 2014 0.3500 0.3500 0.3300 0.3300 24,139 -0.02(-5.71%)
Aug 22, 2014 0.3400 0.3400 0.3250 0.3500 38,290 +0.01(+2.94%)
Aug 21, 2014 0.3265 0.3400 0.3250 0.3400 24,279 +0.02(+4.62%)
Aug 20, 2014 0.3400 0.3600 0.3220 0.3250 138,580 -0.02(-5.22%)
Aug 19, 2014 0.3400 0.3500 0.3400 0.3429 20,049 -0.01(-2.03%)
Aug 18, 2014 0.3525 0.3525 0.3525 0.3500 79,209 +0.01(+2.94%)
Aug 15, 2014 0.3300 0.3649 0.3300 0.3400 21,819 +0.01(+1.49%)
Aug 14, 2014 0.3400 0.3400 0.3300 0.3350 31,443 -0.01(-1.47%)
Aug 13, 2014 0.3201 0.3600 0.3201 0.3400 51,256 -0.02(-5.56%)
Aug 12, 2014 0.3200 0.4750 0.3200 0.3600 41,226 +0.04(+12.50%)
Aug 11, 2014 0.3400 0.3430 0.3200 0.3200 177,524 -0.03(-8.31%)
Aug 08, 2014 0.3612 0.3670 0.3150 0.3490 220,796 -0.01(-3.38%)
Aug 07, 2014 0.3500 0.3700 0.3500 0.3612 205,137 -0.01(-2.35%)
Aug 06, 2014 0.3600 0.3699 0.3600 0.3699 34,535 +0.01(+2.18%)
Aug 05, 2014 0.3650 0.3740 0.3620 0.3620 63,841 -0.00(-0.82%)
Aug 04, 2014 0.3750 0.3750 0.3615 0.3650 77,953 -0.01(-2.67%)
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.