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 30, 2015 0.4350 0.4500 0.4200 0.4500 61,553 +0.02(+4.65%)
Oct 29, 2015 0.4200 0.4300 0.4200 0.4300 19,131 +0.01(+1.18%)
Oct 28, 2015 0.3975 0.4250 0.3975 0.4250 10,350 +0.00(+0.00%)
Oct 27, 2015 0.4075 0.4250 0.3901 0.4250 50,234 +0.01(+1.19%)
Oct 26, 2015 0.3853 0.4200 0.3853 0.4200 15,375 +0.03(+9.03%)
Oct 23, 2015 0.4225 0.4300 0.3851 0.3852 21,435 -0.03(-7.18%)
Oct 22, 2015 0.4001 0.4400 0.4001 0.4150 32,388 +0.01(+3.75%)
Oct 21, 2015 0.4300 0.4400 0.4000 0.4000 129,585 -0.03(-7.19%)
Oct 20, 2015 0.4300 0.4400 0.4300 0.4310 16,892 -0.02(-4.22%)
Oct 19, 2015 0.4425 0.4500 0.4350 0.4500 21,302 +0.00(+0.00%)
Oct 16, 2015 0.4350 0.4500 0.4350 0.4500 15,257 +0.02(+3.45%)
Oct 15, 2015 0.4350 0.4500 0.4350 0.4350 21,063 -0.02(-3.33%)
Oct 14, 2015 0.4600 0.4600 0.4400 0.4500 28,808 +0.01(+2.27%)
Oct 13, 2015 0.4400 0.4537 0.4400 0.4400 24,103 -0.03(-5.38%)
Oct 12, 2015 0.4450 0.4650 0.4300 0.4650 256,479 +0.02(+3.33%)
Oct 09, 2015 0.4416 0.4500 0.4300 0.4500 103,809 +0.01(+1.90%)
Oct 08, 2015 0.4400 0.4500 0.4250 0.4416 66,606 +0.01(+3.30%)
Oct 07, 2015 0.4200 0.4379 0.4200 0.4275 94,880 +0.01(+1.33%)
Oct 06, 2015 0.3900 0.4300 0.3900 0.4219 162,865 +0.03(+8.18%)
Oct 05, 2015 0.4100 0.4100 0.3900 0.3900 10,083 -0.02(-4.88%)
Oct 02, 2015 0.4100 0.4250 0.3800 0.4100 107,860 +0.00(+0.00%)
Oct 01, 2015 0.4000 0.4150 0.4000 0.4100 6,645 +0.01(+2.50%)
Sep 30, 2015 0.4200 0.4250 0.4000 0.4000 191,952 -0.02(-5.88%)
Sep 29, 2015 0.3800 0.4250 0.3800 0.4250 297,120 +0.04(+11.84%)
Sep 28, 2015 0.3875 0.3875 0.3750 0.3800 31,274 -0.02(-5.00%)
Sep 25, 2015 0.3700 0.4000 0.3700 0.4000 24,585 +0.01(+2.56%)
Sep 24, 2015 0.3600 0.3900 0.3600 0.3900 21,942 +0.02(+5.41%)
Sep 23, 2015 0.3825 0.3900 0.3652 0.3700 29,816 -0.02(-5.13%)
Sep 22, 2015 0.3652 0.4000 0.3652 0.3900 18,400 +0.01(+2.63%)
Sep 21, 2015 0.4000 0.4000 0.3601 0.3800 62,735 -0.02(-3.80%)
Sep 18, 2015 0.4000 0.4000 0.3551 0.3950 17,013 +0.02(+3.95%)
Sep 17, 2015 0.3875 0.4000 0.3800 0.3800 22,330 -0.02(-3.80%)
Sep 16, 2015 0.4000 0.4000 0.3700 0.3950 20,570 -0.01(-1.25%)
Sep 15, 2015 0.3950 0.4000 0.3670 0.4000 108,006 +0.02(+5.26%)
Sep 14, 2015 0.3850 0.3850 0.3750 0.3800 18,678 -0.02(-3.80%)
Sep 11, 2015 0.3950 0.3950 0.3720 0.3950 29,313 +0.01(+1.28%)
Sep 10, 2015 0.3550 0.3950 0.3550 0.3900 57,970 +0.03(+7.33%)
Sep 09, 2015 0.3650 0.3697 0.3645 0.3634 50,109 +0.00(+0.93%)
Sep 08, 2015 0.3550 0.3825 0.3550 0.3600 140,127 +0.01(+3.60%)
Sep 04, 2015 0.3475 0.3475 0.3475 0 +0.02(+6.92%)
Sep 03, 2015 0.3150 0.3400 0.3101 0.3250 37,083 -0.01(-2.99%)
Sep 02, 2015 0.3325 0.3350 0.3010 0.3350 171,594 +0.00(+0.00%)
Sep 01, 2015 0.3200 0.3375 0.3200 0.3350 6,530 +0.01(+3.11%)
Aug 31, 2015 0.3200 0.3250 0.3200 0.3249 1,516 +0.00(+1.53%)
Aug 28, 2015 0.3300 0.3390 0.3010 0.3200 167,686 -0.01(-1.54%)
Aug 27, 2015 0.3150 0.3250 0.3000 0.3250 113,843 +0.00(+0.78%)
Aug 26, 2015 0.3300 0.3300 0.3001 0.3225 31,299 -0.01(-2.27%)
Aug 25, 2015 0.2900 0.3400 0.2900 0.3300 155,506 +0.01(+3.45%)
Aug 24, 2015 0.3201 0.3350 0.3100 0.3190 68,127 -0.03(-7.54%)
Aug 21, 2015 0.3590 0.3590 0.3450 0.3450 85,496 +0.00(+0.00%)
Aug 20, 2015 0.3590 0.3590 0.3444 0.3450 145,425 -0.01(-1.93%)
Aug 19, 2015 0.3251 0.3599 0.3251 0.3518 12,586 -0.01(-2.25%)
Aug 18, 2015 0.3300 0.3599 0.3101 0.3599 100,805 +0.03(+9.06%)
Aug 17, 2015 0.3333 0.3492 0.3299 0.3300 39,480 -0.00(-0.99%)
Aug 14, 2015 0.3633 0.3633 0.3333 0.3333 31,184 -0.00(-0.57%)
Aug 13, 2015 0.3600 0.3600 0.3150 0.3352 36,975 -0.02(-6.89%)
Aug 12, 2015 0.3638 0.3638 0.3450 0.3600 16,706 +0.02(+5.85%)
Aug 11, 2015 0.3330 0.3700 0.3300 0.3401 269,372 +0.00(+0.03%)
Aug 10, 2015 0.3300 0.3600 0.3300 0.3400 39,555 -0.02(-5.56%)
Aug 07, 2015 0.3300 0.3600 0.3300 0.3600 67,609 +0.03(+9.09%)
Aug 06, 2015 0.3400 0.3550 0.3300 0.3300 25,715 -0.01(-1.49%)
Aug 05, 2015 0.3500 0.3599 0.3300 0.3350 43,658 +0.01(+1.52%)
Aug 04, 2015 0.3550 0.3600 0.3300 0.3300 3,602 -0.03(-8.33%)
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.