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, 2019 0.4305 0.4700 0.4210 0.4500 13,828 +0.01(+2.74%)
Oct 30, 2019 0.4400 0.4999 0.4000 0.4380 50,753 +0.03(+8.15%)
Oct 29, 2019 0.3600 0.4400 0.3600 0.4050 39,035 +0.04(+10.05%)
Oct 28, 2019 0.3520 0.3800 0.3520 0.3680 8,002 +0.02(+4.55%)
Oct 25, 2019 0.3500 0.3800 0.3500 0.3520 132,800 -0.00(-0.85%)
Oct 24, 2019 0.3520 0.3600 0.3520 0.3550 9,200 -0.01(-1.39%)
Oct 23, 2019 0.3400 0.3600 0.3400 0.3600 54,440 +0.02(+4.35%)
Oct 22, 2019 0.3450 0.3540 0.3400 0.3450 17,309 -0.01(-1.43%)
Oct 21, 2019 0.3500 0.3540 0.3400 0.3500 14,533 +0.00(+0.03%)
Oct 18, 2019 0.3310 0.3500 0.3310 0.3499 56,000 +0.01(+4.45%)
Oct 17, 2019 0.3600 0.3600 0.3300 0.3350 121,312 -0.02(-6.94%)
Oct 16, 2019 0.3700 0.3790 0.3400 0.3600 426,998 -0.02(-5.26%)
Oct 15, 2019 0.3886 0.4100 0.3478 0.3800 361,849 -0.01(-2.19%)
Oct 14, 2019 0.4200 0.4465 0.3732 0.3885 128,954 -0.05(-11.62%)
Oct 11, 2019 0.4400 0.4500 0.4300 0.4396 11,700 +0.01(+3.44%)
Oct 10, 2019 0.4850 0.4850 0.4200 0.4250 69,860 -0.02(-5.26%)
Oct 09, 2019 0.4400 0.4640 0.4400 0.4486 29,022 -0.00(-0.31%)
Oct 08, 2019 0.4400 0.4750 0.4400 0.4500 36,227 -0.01(-1.75%)
Oct 07, 2019 0.4750 0.4750 0.4500 0.4580 24,426 -0.00(-0.43%)
Oct 04, 2019 0.4799 0.4799 0.4500 0.4600 10,000 +0.00(+0.00%)
Oct 03, 2019 0.4620 0.4800 0.4500 0.4600 39,225 +0.02(+4.55%)
Oct 02, 2019 0.4900 0.4900 0.4400 0.4400 26,788 -0.01(-2.22%)
Oct 01, 2019 0.4600 0.4700 0.4400 0.4500 22,844 +0.00(+0.00%)
Sep 30, 2019 0.4400 0.4850 0.4400 0.4500 53,980 -0.02(-3.23%)
Sep 27, 2019 0.4489 0.4650 0.4403 0.4650 15,100 +0.01(+1.09%)
Sep 26, 2019 0.4400 0.4600 0.4400 0.4600 42,791 +0.01(+1.41%)
Sep 25, 2019 0.4600 0.4680 0.4500 0.4536 8,890 -0.01(-1.39%)
Sep 24, 2019 0.4800 0.4800 0.4600 0.4600 7,230 -0.02(-5.15%)
Sep 23, 2019 0.4400 0.4900 0.4400 0.4850 57,564 +0.04(+9.78%)
Sep 20, 2019 0.4400 0.4600 0.4400 0.4418 20,600 -0.01(-1.82%)
Sep 19, 2019 0.4530 0.4600 0.4400 0.4500 144,426 -0.02(-3.60%)
Sep 18, 2019 0.4650 0.4800 0.4500 0.4668 90,362 +0.00(+0.39%)
Sep 17, 2019 0.4650 0.5000 0.4650 0.4650 78,709 -0.01(-3.12%)
Sep 16, 2019 0.4750 0.5000 0.4750 0.4800 55,661 -0.02(-3.28%)
Sep 13, 2019 0.5000 0.5000 0.4700 0.4963 138,400 +0.01(+2.97%)
Sep 12, 2019 0.5000 0.5000 0.4750 0.4820 45,565 -0.02(-3.60%)
Sep 11, 2019 0.4606 0.5099 0.4606 0.5000 18,462 +0.02(+3.31%)
Sep 10, 2019 0.5000 0.5004 0.4606 0.4840 38,429 -0.02(-3.20%)
Sep 09, 2019 0.4950 0.5105 0.4606 0.5000 105,618 -0.02(-3.83%)
Sep 06, 2019 0.5000 0.5300 0.4810 0.5199 63,300 -0.01(-1.89%)
Sep 05, 2019 0.5096 0.5299 0.5000 0.5299 18,825 -0.00(-0.02%)
Sep 04, 2019 0.5699 0.5699 0.5200 0.5300 8,825 +0.02(+4.25%)
Sep 03, 2019 0.4897 0.5200 0.4897 0.5084 33,922 +0.01(+1.68%)
Aug 30, 2019 0.5400 0.5600 0.5000 0.5000 99,500 -0.02(-3.85%)
Aug 29, 2019 0.5150 0.5200 0.5100 0.5200 24,399 +0.01(+0.97%)
Aug 28, 2019 0.5265 0.5300 0.5050 0.5150 26,287 +0.01(+1.98%)
Aug 27, 2019 0.5100 0.5350 0.5001 0.5050 19,415 +0.00(+0.00%)
Aug 26, 2019 0.5425 0.5425 0.5050 0.5050 3,957 -0.02(-4.32%)
Aug 23, 2019 0.5400 0.5550 0.5100 0.5278 53,500 -0.01(-2.26%)
Aug 22, 2019 0.5300 0.5400 0.5250 0.5400 2,163 +0.01(+1.89%)
Aug 21, 2019 0.5530 0.5700 0.5300 0.5300 45,510 -0.03(-5.36%)
Aug 20, 2019 0.5950 0.6200 0.5530 0.5600 24,890 +0.01(+1.82%)
Aug 19, 2019 0.5460 0.5600 0.5300 0.5500 21,750 +0.00(+0.00%)
Aug 16, 2019 0.5300 0.5500 0.5300 0.5500 58,100 +0.02(+4.60%)
Aug 15, 2019 0.5050 0.5400 0.5000 0.5258 27,774 -0.00(-0.79%)
Aug 14, 2019 0.5300 0.5700 0.5300 0.5300 26,090 -0.04(-7.50%)
Aug 13, 2019 0.5820 0.5820 0.5500 0.5730 36,960 +0.00(+0.00%)
Aug 12, 2019 0.6000 0.6000 0.5350 0.5730 67,433 -0.02(-3.68%)
Aug 09, 2019 0.6400 0.6672 0.5000 0.5949 431,600 -0.05(-7.06%)
Aug 08, 2019 0.6426 0.6800 0.6301 0.6401 167,549 -0.01(-2.27%)
Aug 07, 2019 0.6400 0.6599 0.6250 0.6550 95,358 +0.02(+2.34%)
Aug 06, 2019 0.6200 0.6400 0.6200 0.6400 40,229 +0.01(+1.19%)
Aug 05, 2019 0.6500 0.6500 0.6200 0.6325 37,790 -0.00(-0.39%)
Aug 02, 2019 0.6300 0.6620 0.6300 0.6350 26,900 -0.01(-0.78%)
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.