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, 2018 0.3120 0.3380 0.3052 0.3380 5,465 +0.04(+11.88%)
Oct 30, 2018 0.3400 0.3500 0.3021 0.3021 13,191 -0.02(-7.05%)
Oct 29, 2018 0.3001 0.3349 0.3001 0.3250 50,415 +0.02(+6.87%)
Oct 26, 2018 0.3501 0.3580 0.3041 0.3041 88,700 -0.02(-6.17%)
Oct 25, 2018 0.3100 0.3472 0.3100 0.3241 114,469 -0.02(-4.90%)
Oct 24, 2018 0.3240 0.3408 0.3240 0.3408 10,636 -0.02(-4.70%)
Oct 23, 2018 0.3200 0.3600 0.3200 0.3576 12,288 +0.02(+6.68%)
Oct 22, 2018 0.3151 0.3381 0.3151 0.3352 2,209 -0.01(-3.57%)
Oct 19, 2018 0.3200 0.3476 0.3101 0.3476 49,300 +0.02(+5.33%)
Oct 18, 2018 0.3600 0.3600 0.3230 0.3300 46,036 -0.02(-5.17%)
Oct 17, 2018 0.3600 0.3850 0.3450 0.3480 76,886 -0.02(-4.34%)
Oct 16, 2018 0.3850 0.3850 0.3638 0.3638 14,217 +0.00(+1.06%)
Oct 15, 2018 0.3600 0.3600 0.3600 0.3600 1,146 -0.01(-3.36%)
Oct 12, 2018 0.3850 0.3850 0.3500 0.3725 26,700 +0.01(+3.47%)
Oct 11, 2018 0.3820 0.3820 0.3300 0.3600 71,021 +0.00(+0.00%)
Oct 10, 2018 0.3730 0.3900 0.3300 0.3600 138,982 -0.04(-10.00%)
Oct 09, 2018 0.4450 0.4450 0.3600 0.4000 405,772 -0.03(-6.98%)
Oct 08, 2018 0.5000 0.5000 0.4300 0.4300 44,483 -0.04(-8.51%)
Oct 05, 2018 0.4200 0.5000 0.4200 0.4700 71,600 -0.03(-6.00%)
Oct 04, 2018 0.4900 0.5000 0.4140 0.5000 208,960 +0.01(+2.04%)
Oct 03, 2018 0.4777 0.5300 0.4500 0.4900 385,178 +0.02(+4.26%)
Oct 02, 2018 0.4100 0.4777 0.4010 0.4700 324,570 +0.06(+14.63%)
Oct 01, 2018 0.4100 0.4100 0.4000 0.4100 57,120 -0.00(-0.15%)
Sep 28, 2018 0.3950 0.4250 0.3911 0.4106 72,400 +0.02(+3.95%)
Sep 27, 2018 0.3925 0.4000 0.3800 0.3950 3,240 +0.01(+1.28%)
Sep 26, 2018 0.3900 0.4105 0.3848 0.3900 48,971 -0.02(-4.88%)
Sep 25, 2018 0.4000 0.4160 0.3900 0.4100 135,321 +0.01(+2.50%)
Sep 24, 2018 0.4201 0.4300 0.4000 0.4000 239,717 -0.03(-7.62%)
Sep 21, 2018 0.4150 0.4650 0.4055 0.4330 696,400 +0.03(+6.13%)
Sep 20, 2018 0.4025 0.4080 0.3520 0.4080 180,978 +0.00(+0.74%)
Sep 19, 2018 0.3500 0.4200 0.3480 0.4050 505,189 +0.06(+19.08%)
Sep 18, 2018 0.3405 0.3600 0.3350 0.3401 76,835 -0.01(-2.83%)
Sep 17, 2018 0.3300 0.3500 0.3300 0.3500 10,464 -0.01(-1.82%)
Sep 14, 2018 0.3301 0.3565 0.3301 0.3565 74,800 +0.03(+8.00%)
Sep 13, 2018 0.3900 0.3900 0.3301 0.3301 38,835 -0.01(-2.16%)
Sep 12, 2018 0.3206 0.3374 0.3000 0.3374 90,177 +0.01(+2.24%)
Sep 11, 2018 0.3220 0.3335 0.3200 0.3300 19,050 +0.00(+0.00%)
Sep 10, 2018 0.3500 0.3500 0.3200 0.3300 105,360 -0.03(-7.43%)
Sep 07, 2018 0.3450 0.3565 0.3450 0.3565 24,700 +0.01(+3.33%)
Sep 06, 2018 0.3400 0.3685 0.3400 0.3450 9,540 -0.02(-4.17%)
Sep 05, 2018 0.3150 0.4100 0.3150 0.3600 108,593 +0.03(+9.09%)
Sep 04, 2018 0.3700 0.3700 0.3300 0.3300 39,348 -0.00(-0.75%)
Aug 31, 2018 0.3325 0.3325 0.3325 0 +0.01(+2.28%)
Aug 30, 2018 0.3200 0.3400 0.3150 0.3251 42,759 +0.01(+1.59%)
Aug 29, 2018 0.3250 0.3400 0.3120 0.3200 66,249 -0.02(-4.62%)
Aug 28, 2018 0.3485 0.3485 0.3320 0.3355 122,125 -0.01(-4.14%)
Aug 27, 2018 0.3500 0.3550 0.3390 0.3500 64,069 +0.01(+3.55%)
Aug 24, 2018 0.3000 0.3650 0.3000 0.3380 442,100 +0.02(+5.63%)
Aug 23, 2018 0.3080 0.3400 0.2910 0.3200 82,327 -0.01(-3.03%)
Aug 22, 2018 0.2966 0.3355 0.2966 0.3300 201,244 +0.04(+13.79%)
Aug 21, 2018 0.2850 0.3000 0.2850 0.2900 97,522 +0.01(+1.75%)
Aug 20, 2018 0.2711 0.2850 0.2701 0.2850 77,135 +0.01(+5.52%)
Aug 17, 2018 0.2700 0.2800 0.2700 0.2701 10,000 +0.00(+0.00%)
Aug 16, 2018 0.2625 0.2767 0.2550 0.2701 63,559 +0.01(+2.90%)
Aug 15, 2018 0.2745 0.2767 0.2600 0.2625 13,550 -0.01(-2.78%)
Aug 14, 2018 0.2776 0.2776 0.2700 0.2700 38,420 -0.00(-0.74%)
Aug 13, 2018 0.2800 0.2800 0.2650 0.2720 7,024 +0.00(+1.68%)
Aug 10, 2018 0.2750 0.2800 0.2600 0.2675 42,100 +0.00(+0.56%)
Aug 09, 2018 0.2758 0.2800 0.2620 0.2660 41,600 -0.01(-2.03%)
Aug 08, 2018 0.2680 0.2800 0.2680 0.2715 29,462 +0.01(+2.07%)
Aug 07, 2018 0.2660 0.2668 0.2660 0.2660 5,176 -0.00(-1.48%)
Aug 06, 2018 0.2685 0.2800 0.2685 0.2700 49,740 -0.00(-0.30%)
Aug 03, 2018 0.2500 0.2745 0.2500 0.2708 33,200 +0.00(+0.30%)
Aug 02, 2018 0.2700 0.2723 0.2700 0.2700 2,042 +0.00(+0.00%)
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.