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

Jones Soda Co. (OP: JSDA )

0.3461 -0.0049 (-1.40%)
Streaming Delayed Price Updated: 3:34 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 30, 2015 0.3750 0.4100 0.3750 0.4001 54,904 -0.01(-2.41%)
Nov 27, 2015 0.3750 0.4100 0.3750 0.4100 29,567 -0.01(-2.38%)
Nov 25, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Nov 24, 2015 0.4000 0.4100 0.4000 0.4100 44,465 +0.00(+1.23%)
Nov 23, 2015 0.4190 0.3983 0.4050 88,855 -0.02(-4.71%)
Nov 20, 2015 0.4051 0.4250 0.4000 0.4250 128,310 +0.02(+3.66%)
Nov 19, 2015 0.4070 0.4100 0.4051 0.4100 54,755 +0.00(+1.21%)
Nov 18, 2015 0.4300 0.4300 0.4051 0.4051 6,951 +0.00(+0.00%)
Nov 17, 2015 0.4200 0.4200 0.4050 0.4051 22,222 -0.02(-4.00%)
Nov 16, 2015 0.4350 0.4350 0.4100 0.4220 5,715 +0.01(+1.66%)
Nov 13, 2015 0.4300 0.4300 0.4151 0.4151 7,156 -0.01(-3.47%)
Nov 12, 2015 0.4104 0.4400 0.4104 0.4300 190,807 +0.02(+4.78%)
Nov 11, 2015 0.4300 0.4500 0.4104 0.4104 85,353 -0.02(-4.56%)
Nov 10, 2015 0.4699 0.4699 0.4300 0.4300 96,001 -0.02(-3.37%)
Nov 09, 2015 0.4649 0.4659 0.4300 0.4450 119,339 +0.01(+1.14%)
Nov 06, 2015 0.4810 0.4810 0.4300 0.4400 573,612 -0.05(-11.11%)
Nov 05, 2015 0.4750 0.5200 0.4750 0.4950 213,846 -0.01(-1.00%)
Nov 04, 2015 0.4800 0.5100 0.4800 0.5000 145,691 +0.03(+5.26%)
Nov 03, 2015 0.4500 0.5100 0.4500 0.4750 399,203 -0.00(-0.63%)
Nov 02, 2015 0.4500 0.4780 0.4500 0.4780 208,390 +0.03(+6.22%)
Oct 30, 2015 0.4350 0.4500 0.4200 0.4500 61,553 +0.02(+4.65%)
Oct 29, 2015 0.4200 0.4300 0.4200 0.4300 19,131 +0.01(+1.18%)
Oct 28, 2015 0.3975 0.4250 0.3975 0.4250 10,350 +0.00(+0.00%)
Oct 27, 2015 0.4075 0.4250 0.3901 0.4250 50,234 +0.01(+1.19%)
Oct 26, 2015 0.3853 0.4200 0.3853 0.4200 15,375 +0.03(+9.03%)
Oct 23, 2015 0.4225 0.4300 0.3851 0.3852 21,435 -0.03(-7.18%)
Oct 22, 2015 0.4001 0.4400 0.4001 0.4150 32,388 +0.01(+3.75%)
Oct 21, 2015 0.4300 0.4400 0.4000 0.4000 129,585 -0.03(-7.19%)
Oct 20, 2015 0.4300 0.4400 0.4300 0.4310 16,892 -0.02(-4.22%)
Oct 19, 2015 0.4425 0.4500 0.4350 0.4500 21,302 +0.00(+0.00%)
Oct 16, 2015 0.4350 0.4500 0.4350 0.4500 15,257 +0.02(+3.45%)
Oct 15, 2015 0.4350 0.4500 0.4350 0.4350 21,063 -0.02(-3.33%)
Oct 14, 2015 0.4600 0.4600 0.4400 0.4500 28,808 +0.01(+2.27%)
Oct 13, 2015 0.4400 0.4537 0.4400 0.4400 24,103 -0.03(-5.38%)
Oct 12, 2015 0.4450 0.4650 0.4300 0.4650 256,479 +0.02(+3.33%)
Oct 09, 2015 0.4416 0.4500 0.4300 0.4500 103,809 +0.01(+1.90%)
Oct 08, 2015 0.4400 0.4500 0.4250 0.4416 66,606 +0.01(+3.30%)
Oct 07, 2015 0.4200 0.4379 0.4200 0.4275 94,880 +0.01(+1.33%)
Oct 06, 2015 0.3900 0.4300 0.3900 0.4219 162,865 +0.03(+8.18%)
Oct 05, 2015 0.4100 0.4100 0.3900 0.3900 10,083 -0.02(-4.88%)
Oct 02, 2015 0.4100 0.4250 0.3800 0.4100 107,860 +0.00(+0.00%)
Oct 01, 2015 0.4000 0.4150 0.4000 0.4100 6,645 +0.01(+2.50%)
Sep 30, 2015 0.4200 0.4250 0.4000 0.4000 191,952 -0.02(-5.88%)
Sep 29, 2015 0.3800 0.4250 0.3800 0.4250 297,120 +0.04(+11.84%)
Sep 28, 2015 0.3875 0.3875 0.3750 0.3800 31,274 -0.02(-5.00%)
Sep 25, 2015 0.3700 0.4000 0.3700 0.4000 24,585 +0.01(+2.56%)
Sep 24, 2015 0.3600 0.3900 0.3600 0.3900 21,942 +0.02(+5.41%)
Sep 23, 2015 0.3825 0.3900 0.3652 0.3700 29,816 -0.02(-5.13%)
Sep 22, 2015 0.3652 0.4000 0.3652 0.3900 18,400 +0.01(+2.63%)
Sep 21, 2015 0.4000 0.4000 0.3601 0.3800 62,735 -0.02(-3.80%)
Sep 18, 2015 0.4000 0.4000 0.3551 0.3950 17,013 +0.02(+3.95%)
Sep 17, 2015 0.3875 0.4000 0.3800 0.3800 22,330 -0.02(-3.80%)
Sep 16, 2015 0.4000 0.4000 0.3700 0.3950 20,570 -0.01(-1.25%)
Sep 15, 2015 0.3950 0.4000 0.3670 0.4000 108,006 +0.02(+5.26%)
Sep 14, 2015 0.3850 0.3850 0.3750 0.3800 18,678 -0.02(-3.80%)
Sep 11, 2015 0.3950 0.3950 0.3720 0.3950 29,313 +0.01(+1.28%)
Sep 10, 2015 0.3550 0.3950 0.3550 0.3900 57,970 +0.03(+7.33%)
Sep 09, 2015 0.3650 0.3697 0.3645 0.3634 50,109 +0.00(+0.93%)
Sep 08, 2015 0.3550 0.3825 0.3550 0.3600 140,127 +0.01(+3.60%)
Sep 04, 2015 0.3475 0.3475 0.3475 0 +0.02(+6.92%)
Sep 03, 2015 0.3150 0.3400 0.3101 0.3250 37,083 -0.01(-2.99%)
Sep 02, 2015 0.3325 0.3350 0.3010 0.3350 171,594 +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.