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

Jones Soda Co. (OP: JSDA )

0.3251 -0.0210 (-6.07%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 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 (%)
Nov 30, 2012 0.3100 0.3500 0.3000 0.3200 236,146 +0.01(+3.23%)
Nov 29, 2012 0.3000 0.3240 0.3000 0.3100 77,157 -0.00(-0.96%)
Nov 28, 2012 0.3140 0.3140 0.3095 0.3130 52,494 -0.00(-0.32%)
Nov 27, 2012 0.3140 0.3140 0.2999 0.3140 160,464 +0.01(+4.67%)
Nov 26, 2012 0.2950 0.3140 0.2950 0.3000 92,506 +0.01(+1.69%)
Nov 24, 2012 0.2900 0.3140 0.2900 0.2950 3,366 +0.00(+0.00%)
Nov 23, 2012 0.2900 0.3140 0.2900 0.2950 3,366 -0.02(-6.05%)
Nov 21, 2012 0.3000 0.3140 0.2900 0.3140 36,100 +0.01(+4.67%)
Nov 20, 2012 0.2600 0.3140 0.2600 0.3000 64,987 -0.01(-1.64%)
Nov 19, 2012 0.2930 0.3150 0.2930 0.3050 38,745 +0.01(+1.67%)
Nov 16, 2012 0.2600 0.3150 0.2600 0.3000 74,564 -0.01(-1.64%)
Nov 15, 2012 0.2600 0.3165 0.2600 0.3050 175,186 +0.01(+4.81%)
Nov 14, 2012 0.3000 0.3000 0.2910 0.2910 24,227 -0.01(-3.00%)
Nov 13, 2012 0.2801 0.3167 0.2801 0.3000 33,451 +0.00(+0.00%)
Nov 12, 2012 0.2900 0.3100 0.2899 0.3000 106,522 +0.00(+0.00%)
Nov 09, 2012 0.3100 0.3173 0.2975 0.3000 236,492 -0.01(-3.23%)
Nov 08, 2012 0.2990 0.3100 0.2975 0.3100 141,389 +0.01(+4.20%)
Nov 07, 2012 0.2970 0.2990 0.2801 0.2975 122,131 +0.01(+2.41%)
Nov 06, 2012 0.2890 0.2980 0.2801 0.2905 94,098 +0.01(+3.71%)
Nov 05, 2012 0.2720 0.2890 0.2720 0.2801 110,141 +0.01(+2.98%)
Nov 02, 2012 0.2701 0.2790 0.2701 0.2720 33,001 +0.00(+0.74%)
Nov 01, 2012 0.2665 0.2795 0.2665 0.2700 77,147 +0.00(+1.77%)
Oct 31, 2012 0.2798 0.2799 0.2651 0.2653 22,309 -0.01(-3.53%)
Oct 26, 2012 0.2750 0.2750 0.2750 0 -0.01(-2.52%)
Oct 25, 2012 0.2821 0.2821 0.2651 0.2821 32,343 +0.00(+0.75%)
Oct 24, 2012 0.2552 0.2800 0.2552 0.2800 51,384 +0.02(+9.72%)
Oct 23, 2012 0.2600 0.2700 0.2552 0.2552 80,334 -0.02(-6.35%)
Oct 19, 2012 0.2820 0.2820 0.2725 0.2725 24,945 -0.00(-0.95%)
Oct 18, 2012 0.2751 0.2845 0.2751 0.2751 42,789 +0.00(+0.00%)
Oct 17, 2012 0.2750 0.2849 0.2700 0.2751 123,665 -0.01(-3.13%)
Oct 16, 2012 0.2750 0.2900 0.2750 0.2840 299,607 +0.00(+1.43%)
Oct 15, 2012 0.2900 0.2900 0.2800 0.2800 85,466 -0.00(-0.36%)
Oct 12, 2012 0.2820 0.2900 0.2810 0.2810 32,873 -0.01(-3.10%)
Oct 11, 2012 0.2820 0.2900 0.2820 0.2900 51,914 +0.00(+1.72%)
Oct 10, 2012 0.2900 0.2950 0.2851 0.2851 96,524 -0.00(-1.69%)
Oct 09, 2012 0.2925 0.2950 0.2850 0.2900 59,886 +0.01(+2.47%)
Oct 08, 2012 0.2900 0.2900 0.2800 0.2830 226,965 -0.01(-4.07%)
Oct 06, 2012 0.2900 0.2950 0.2850 0.2950 59,467 +0.00(+0.00%)
Oct 05, 2012 0.2900 0.2950 0.2850 0.2950 59,467 +0.01(+3.51%)
Oct 04, 2012 0.2970 0.2970 0.2800 0.2850 155,213 +0.00(+1.79%)
Oct 03, 2012 0.3000 0.3000 0.2800 0.2800 9,439 +0.00(+0.00%)
Oct 02, 2012 0.2750 0.3000 0.2750 0.2800 149,006 -0.00(-1.75%)
Oct 01, 2012 0.2950 0.2950 0.2850 0.2850 107,875 -0.01(-1.72%)
Sep 28, 2012 0.2670 0.2900 0.2625 0.2900 256,198 +0.02(+9.39%)
Sep 27, 2012 0.2600 0.2849 0.2600 0.2651 216,419 -0.00(-1.81%)
Sep 26, 2012 0.2600 0.2800 0.2550 0.2700 207,524 +0.02(+5.88%)
Sep 25, 2012 0.2750 0.2900 0.2550 0.2550 1,026,010 -0.03(-10.53%)
Sep 24, 2012 0.2400 0.2950 0.2400 0.2850 672,232 +0.05(+22.32%)
Sep 21, 2012 0.3100 0.3300 0.2315 0.2330 4,286,939 -0.09(-28.31%)
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.