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 (%)
Nov 28, 2014 0.4200 0.4300 0.4200 0.4200 1,718 -0.03(-6.67%)
Nov 26, 2014 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Nov 25, 2014 0.4300 0.4500 0.4300 0.4400 14,107 +0.01(+2.33%)
Nov 24, 2014 0.4050 0.4800 0.4050 0.4300 57,227 +0.00(+0.00%)
Nov 21, 2014 0.4500 0.4500 0.4300 0.4300 65,325 -0.02(-4.44%)
Nov 20, 2014 0.4221 0.4510 0.4201 0.4500 18,096 +0.03(+6.61%)
Nov 19, 2014 0.4299 0.4600 0.4221 0.4221 32,108 +0.00(+0.50%)
Nov 18, 2014 0.4400 0.4410 0.4200 0.4200 40,721 -0.03(-6.67%)
Nov 17, 2014 0.4700 0.4300 0.4500 172,965 +0.01(+2.27%)
Nov 14, 2014 0.4150 0.4400 0.4150 0.4400 36,026 +0.02(+3.53%)
Nov 13, 2014 0.4350 0.4350 0.4170 0.4250 174,286 -0.02(-5.35%)
Nov 12, 2014 0.4300 0.4499 0.4300 0.4490 34,913 +0.02(+3.46%)
Nov 11, 2014 0.4350 0.4500 0.4340 0.4340 28,021 -0.00(-0.78%)
Nov 10, 2014 0.4350 0.4800 0.4350 0.4374 66,176 -0.01(-2.80%)
Nov 07, 2014 0.4800 0.4900 0.4301 0.4500 127,316 -0.05(-10.00%)
Nov 06, 2014 0.4600 0.5000 0.4500 0.5000 134,617 +0.03(+6.38%)
Nov 05, 2014 0.4600 0.4700 0.4395 0.4700 103,844 +0.00(+0.00%)
Nov 04, 2014 0.4280 0.4800 0.4280 0.4700 79,063 +0.04(+9.81%)
Nov 03, 2014 0.4800 0.4800 0.4280 0.4280 65,322 -0.02(-4.91%)
Oct 31, 2014 0.4400 0.4800 0.4400 0.4501 18,024 -0.03(-6.23%)
Oct 30, 2014 0.4700 0.4800 0.4311 0.4800 11,515 +0.01(+2.13%)
Oct 29, 2014 0.5000 0.5000 0.4550 0.4700 19,040 -0.01(-2.08%)
Oct 28, 2014 0.4600 0.4900 0.4400 0.4800 138,145 +0.02(+4.35%)
Oct 27, 2014 0.4600 0.4600 0.4020 0.4600 95,951 +0.00(+0.00%)
Oct 24, 2014 0.4401 0.4800 0.4401 0.4600 45,167 +0.03(+6.98%)
Oct 23, 2014 0.4500 0.4800 0.4250 0.4300 98,891 -0.01(-2.27%)
Oct 22, 2014 0.4500 0.4500 0.4300 0.4400 12,005 +0.01(+1.15%)
Oct 21, 2014 0.4498 0.4498 0.4300 0.4350 64,388 -0.01(-3.31%)
Oct 20, 2014 0.5000 0.5300 0.4340 0.4499 53,983 -0.07(-13.48%)
Oct 17, 2014 0.4100 0.5200 0.4100 0.5200 103,813 +0.11(+25.30%)
Oct 16, 2014 0.4150 0.4150 0.4100 0.4150 5,214 +0.00(+0.24%)
Oct 15, 2014 0.4000 0.4140 0.4000 0.4140 25,310 +0.01(+3.50%)
Oct 14, 2014 0.4200 0.4200 0.4000 0.4000 8,334 +0.00(+0.00%)
Oct 13, 2014 0.4000 0.4180 0.4000 0.4000 8,137 +0.00(+0.00%)
Oct 10, 2014 0.4000 0.4400 0.4000 0.4000 108,000 -0.01(-2.44%)
Oct 09, 2014 0.4100 0.4101 0.4100 0.4100 7,824 +0.00(+0.00%)
Oct 08, 2014 0.4200 0.4300 0.4100 0.4100 68,636 +0.00(+0.00%)
Oct 07, 2014 0.4600 0.4600 0.4100 0.4100 209,800 -0.04(-8.89%)
Oct 06, 2014 0.4420 0.4510 0.4420 0.4500 16,390 +0.01(+1.81%)
Oct 03, 2014 0.4420 0.4420 0.4420 0.4420 5,875 +0.00(+0.00%)
Oct 02, 2014 0.4499 0.4499 0.4420 0.4420 93,791 -0.00(-0.67%)
Oct 01, 2014 0.4600 0.4600 0.4200 0.4450 38,662 -0.01(-1.57%)
Sep 30, 2014 0.4400 0.4625 0.4355 0.4521 26,236 +0.01(+2.75%)
Sep 29, 2014 0.4400 0.4401 0.4400 0.4400 22,280 +0.00(+0.00%)
Sep 26, 2014 0.4300 0.4400 0.4250 0.4400 103,419 +0.01(+2.33%)
Sep 25, 2014 0.4260 0.4370 0.4250 0.4300 53,410 +0.00(+0.00%)
Sep 24, 2014 0.4340 0.4450 0.4300 0.4300 29,431 -0.00(-0.92%)
Sep 23, 2014 0.4340 0.4450 0.4340 0.4340 8,691 -0.01(-1.36%)
Sep 22, 2014 0.4400 0.4450 0.4300 0.4400 28,912 +0.01(+1.38%)
Sep 19, 2014 0.4300 0.4500 0.4300 0.4340 65,380 +0.00(+0.93%)
Sep 18, 2014 0.4250 0.4410 0.4250 0.4300 58,688 +0.00(+0.00%)
Sep 17, 2014 0.4200 0.4400 0.4200 0.4300 37,803 -0.01(-2.27%)
Sep 16, 2014 0.4200 0.4500 0.4200 0.4400 56,216 +0.00(+0.00%)
Sep 15, 2014 0.4600 0.4650 0.4321 0.4400 164,479 -0.01(-2.22%)
Sep 12, 2014 0.4700 0.4750 0.4450 0.4500 37,624 -0.02(-4.26%)
Sep 11, 2014 0.4450 0.4800 0.4450 0.4700 29,128 -0.01(-2.08%)
Sep 10, 2014 0.4500 0.4800 0.4500 0.4800 29,768 +0.03(+6.67%)
Sep 09, 2014 0.4600 0.4800 0.4500 0.4500 16,141 -0.02(-4.26%)
Sep 08, 2014 0.4520 0.4700 0.4500 0.4700 111,065 +0.02(+3.98%)
Sep 05, 2014 0.4511 0.4700 0.4470 0.4520 212,871 -0.00(-0.44%)
Sep 04, 2014 0.4700 0.4700 0.4510 0.4540 46,746 -0.02(-3.40%)
Sep 03, 2014 0.4800 0.4900 0.4510 0.4700 44,875 -0.01(-1.05%)
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.