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

Jones Soda Co. (OP: JSDA )

0.3599 +0.0089 (+2.54%)
Streaming Delayed Price Updated: 1:44 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, 2016 0.4000 0.4000 0.3900 0.3900 18,862 +0.00(+0.00%)
Oct 28, 2016 0.4000 0.4000 0.3900 0.3900 10,766 +0.00(+0.00%)
Oct 27, 2016 0.4000 0.4000 0.3900 0.3900 38,955 -0.01(-2.50%)
Oct 26, 2016 0.4100 0.4100 0.3600 0.4000 75,784 +0.01(+2.56%)
Oct 25, 2016 0.3900 0.4100 0.3900 0.3900 31,016 +0.00(+0.00%)
Oct 24, 2016 0.3900 0.4100 0.3900 0.3900 2,548 -0.02(-4.88%)
Oct 21, 2016 0.4000 0.4100 0.4000 0.4100 9,377 +0.01(+2.50%)
Oct 20, 2016 0.3800 0.4000 0.3800 0.4000 56,657 +0.02(+3.90%)
Oct 19, 2016 0.3700 0.3850 0.3700 0.3850 2,371 +0.01(+1.32%)
Oct 18, 2016 0.3700 0.3800 0.3599 0.3800 42,970 +0.01(+2.70%)
Oct 17, 2016 0.3850 0.3900 0.3600 0.3700 148,504 -0.02(-4.02%)
Oct 14, 2016 0.3850 0.4100 0.3850 0.3855 73,154 +0.01(+1.45%)
Oct 13, 2016 0.3800 0.3900 0.3800 0.3800 13,907 +0.00(+0.00%)
Oct 12, 2016 0.3800 0.3899 0.3800 0.3800 34,703 -0.01(-2.56%)
Oct 11, 2016 0.3775 0.3900 0.3750 0.3900 44,237 +0.01(+3.31%)
Oct 10, 2016 0.3700 0.3801 0.3700 0.3775 131,151 -0.01(-1.95%)
Oct 07, 2016 0.4100 0.4100 0.3701 0.3850 151,504 -0.02(-4.94%)
Oct 06, 2016 0.4110 0.4250 0.4050 0.4050 37,677 -0.01(-2.81%)
Oct 05, 2016 0.4200 0.4200 0.4167 0.4167 24,294 -0.01(-3.09%)
Oct 04, 2016 0.4300 0.4350 0.4200 0.4300 42,916 +0.01(+2.02%)
Oct 03, 2016 0.4400 0.4400 0.4200 0.4215 5,528 -0.01(-1.98%)
Sep 30, 2016 0.4300 0.4300 0.4200 0.4300 18,751 +0.01(+1.18%)
Sep 29, 2016 0.4150 0.4300 0.4150 0.4250 13,296 +0.00(+0.83%)
Sep 28, 2016 0.4250 0.4300 0.4199 0.4215 39,802 -0.01(-1.98%)
Sep 27, 2016 0.4000 0.4400 0.4000 0.4300 30,164 +0.00(+0.00%)
Sep 26, 2016 0.4300 0.4500 0.4300 0.4300 13,901 +0.00(+0.00%)
Sep 23, 2016 0.4400 0.4400 0.4300 0.4300 1,002 -0.02(-4.44%)
Sep 22, 2016 0.4225 0.4500 0.4200 0.4500 84,672 +0.04(+8.43%)
Sep 21, 2016 0.4150 0.4150 0.4150 0.4150 515 +0.00(+0.00%)
Sep 20, 2016 0.4100 0.4225 0.4100 0.4150 1,443 -0.02(-3.49%)
Sep 19, 2016 0.4050 0.4300 0.4050 0.4300 32,473 +0.02(+6.17%)
Sep 16, 2016 0.3900 0.4125 0.3900 0.4050 2,312 +0.01(+1.25%)
Sep 15, 2016 0.4000 0.4101 0.4000 0.4000 25,286 -0.01(-2.44%)
Sep 14, 2016 0.4200 0.4200 0.4000 0.4100 78,003 -0.01(-2.38%)
Sep 13, 2016 0.4216 0.4360 0.4200 0.4200 7,905 -0.01(-2.35%)
Sep 12, 2016 0.4250 0.4480 0.4250 0.4301 130,981 -0.02(-4.42%)
Sep 09, 2016 0.4700 0.4700 0.4500 0.4500 208,066 -0.02(-4.26%)
Sep 08, 2016 0.4350 0.4900 0.4350 0.4700 187,281 +0.03(+8.05%)
Sep 07, 2016 0.3880 0.4350 0.3750 0.4350 155,318 +0.04(+11.54%)
Sep 06, 2016 0.3600 0.3900 0.3600 0.3900 17,907 +0.01(+2.63%)
Sep 02, 2016 0.3800 0.3800 0.3800 0 -0.02(-4.74%)
Sep 01, 2016 0.3880 0.4000 0.3700 0.3989 160,834 +0.01(+2.28%)
Aug 31, 2016 0.4100 0.4100 0.3800 0.3900 85,020 -0.01(-3.35%)
Aug 30, 2016 0.3900 0.4035 0.3900 0.4035 19,167 +0.00(+0.88%)
Aug 29, 2016 0.4150 0.4300 0.3700 0.4000 223,847 -0.01(-2.44%)
Aug 26, 2016 0.4180 0.4250 0.3850 0.4100 195,098 +0.00(+0.00%)
Aug 25, 2016 0.4300 0.4370 0.4100 0.4100 101,306 +0.01(+2.50%)
Aug 24, 2016 0.4350 0.4350 0.3999 0.4000 219,628 -0.04(-9.09%)
Aug 23, 2016 0.4435 0.4450 0.4300 0.4400 37,326 +0.00(+0.00%)
Aug 22, 2016 0.4300 0.4470 0.4300 0.4400 96,580 +0.00(+0.00%)
Aug 19, 2016 0.4300 0.4500 0.4300 0.4400 91,400 -0.01(-1.57%)
Aug 18, 2016 0.4470 0.4470 0.4350 0.4470 78,921 +0.01(+1.59%)
Aug 17, 2016 0.4650 0.4650 0.4350 0.4400 23,724 +0.00(+0.00%)
Aug 16, 2016 0.4650 0.4650 0.4300 0.4400 126,688 -0.02(-4.35%)
Aug 15, 2016 0.4450 0.4600 0.4450 0.4600 75,630 +0.00(+0.00%)
Aug 12, 2016 0.4550 0.4600 0.4450 0.4600 37,599 +0.00(+0.00%)
Aug 11, 2016 0.4650 0.4650 0.4400 0.4600 72,715 +0.02(+4.52%)
Aug 10, 2016 0.4900 0.4900 0.4400 0.4401 239,610 -0.04(-9.26%)
Aug 09, 2016 0.5200 0.5200 0.4700 0.4850 83,064 -0.04(-6.73%)
Aug 08, 2016 0.5200 0.5600 0.5000 0.5200 162,971 +0.00(+0.00%)
Aug 05, 2016 0.6001 0.6100 0.4900 0.5200 485,553 -0.10(-16.47%)
Aug 04, 2016 0.6000 0.6250 0.6000 0.6225 113,638 -0.01(-1.19%)
Aug 03, 2016 0.6200 0.6399 0.5950 0.6300 28,990 -0.01(-0.79%)
Aug 02, 2016 0.5825 0.6399 0.5825 0.6350 8,250 +0.02(+2.42%)
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.