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

Jones Soda Co. (OP: JSDA )

0.3510 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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, 2021 0.9320 0.9500 0.9160 0.9449 141,074 -0.06(-5.51%)
Nov 29, 2021 0.9120 1.040 0.9120 1.000 115,233 +0.03(+3.09%)
Nov 26, 2021 0.9860 1.020 0.9300 0.9700 25,087 -0.03(-3.00%)
Nov 24, 2021 0.9010 1.050 0.9010 1.000 216,052 +0.08(+8.70%)
Nov 23, 2021 0.9800 0.9800 0.9001 0.9200 92,870 -0.06(-6.12%)
Nov 22, 2021 0.9800 0.9800 0.9500 0.9800 77,060 +0.01(+1.34%)
Nov 19, 2021 0.9925 0.9925 0.9501 0.9670 96,623 -0.04(-4.26%)
Nov 18, 2021 1.050 1.010 0.9850 1.010 63,380 +0.00(+0.00%)
Nov 17, 2021 1.010 1.020 0.9500 1.010 132,351 +0.00(+0.00%)
Nov 16, 2021 1.100 1.100 1.000 1.010 183,885 -0.04(-3.81%)
Nov 15, 2021 1.000 1.050 0.9200 1.050 287,900 +0.11(+11.70%)
Nov 12, 2021 0.9395 0.9500 0.9200 0.9400 80,875 +0.00(+0.05%)
Nov 11, 2021 0.9299 0.9400 0.9200 0.9395 73,240 +0.01(+1.02%)
Nov 10, 2021 0.9203 0.9400 0.9300 16,695 -0.02(-2.11%)
Nov 09, 2021 1.000 1.000 0.9203 0.9500 132,122 -0.04(-4.04%)
Nov 08, 2021 0.9790 1.020 0.9500 0.9900 88,695 +0.01(+1.12%)
Nov 05, 2021 0.8995 0.9798 0.8300 0.9790 221,873 +0.12(+13.84%)
Nov 04, 2021 0.8252 0.8998 0.8252 0.8600 70,958 -0.00(-0.56%)
Nov 03, 2021 0.8747 0.8899 0.8300 0.8648 105,742 -0.02(-1.73%)
Nov 02, 2021 0.8995 0.8995 0.8414 0.8800 24,675 +0.00(+0.00%)
Nov 01, 2021 0.8600 0.8995 0.8800 0.8800 35,625 +0.00(+0.00%)
Oct 29, 2021 0.8603 0.8603 0.8305 0.8800 30,228 -0.02(-2.16%)
Oct 28, 2021 0.8800 0.8994 0.8250 0.8994 186,046 +0.01(+1.06%)
Oct 27, 2021 0.8674 0.8900 0.8210 0.8900 110,521 -0.01(-1.11%)
Oct 26, 2021 0.8778 0.8301 0.9000 157,305 +0.01(+1.12%)
Oct 25, 2021 0.9000 0.9200 0.8600 0.8900 99,354 -0.02(-2.20%)
Oct 22, 2021 0.9000 0.9200 0.9000 0.9100 24,009 +0.01(+1.11%)
Oct 21, 2021 0.9000 0.9600 0.8800 0.9000 174,514 -0.04(-3.74%)
Oct 20, 2021 0.9199 0.9790 0.9100 0.9350 120,468 -0.01(-1.58%)
Oct 19, 2021 0.9450 0.9500 0.9100 0.9500 31,546 +0.01(+1.06%)
Oct 18, 2021 0.9822 0.9900 0.9000 0.9400 76,653 -0.05(-5.05%)
Oct 15, 2021 0.9800 0.9995 0.9800 0.9900 22,171 +0.02(+2.01%)
Oct 14, 2021 0.9800 0.9900 0.9700 0.9705 9,730 -0.01(-0.97%)
Oct 13, 2021 0.9995 1.000 0.9700 0.9800 40,368 -0.02(-1.97%)
Oct 12, 2021 0.9655 1.005 0.9655 0.9997 88,567 +0.03(+3.35%)
Oct 11, 2021 0.9110 0.9110 0.9110 0.9673 123,258 +0.01(+0.76%)
Oct 08, 2021 0.9695 0.9695 0.9111 0.9600 33,776 +0.01(+1.05%)
Oct 07, 2021 0.9650 0.9659 0.9110 0.9500 61,957 -0.02(-2.46%)
Oct 06, 2021 0.9600 0.9800 0.9600 0.9740 10,491 +0.00(+0.00%)
Oct 05, 2021 0.9805 0.9995 0.9505 0.9740 18,108 -0.03(-2.60%)
Oct 04, 2021 0.9990 1.010 0.9805 1.000 67,101 +0.00(+0.10%)
Oct 01, 2021 0.9800 0.9990 0.9600 0.9990 25,605 +0.01(+0.93%)
Sep 30, 2021 0.9810 0.9990 0.9500 0.9898 161,366 -0.01(-0.82%)
Sep 29, 2021 0.9900 1.000 0.9800 0.9980 18,877 -0.00(-0.20%)
Sep 28, 2021 0.9950 1.020 0.9500 1.000 76,806 +0.00(+0.01%)
Sep 27, 2021 1.043 1.050 0.9800 0.9999 44,110 +0.02(+2.03%)
Sep 24, 2021 0.9753 1.010 0.9700 0.9800 124,399 -0.01(-1.01%)
Sep 23, 2021 0.9900 1.000 0.9900 0.9900 37,957 +0.01(+0.51%)
Sep 22, 2021 1.000 1.000 0.9510 0.9850 44,414 -0.01(-0.51%)
Sep 21, 2021 1.020 1.020 0.9700 0.9900 23,945 -0.01(-1.00%)
Sep 20, 2021 1.010 1.050 0.9310 1.000 79,687 -0.02(-1.96%)
Sep 17, 2021 1.050 1.050 1.010 1.020 48,226 -0.02(-1.92%)
Sep 16, 2021 1.040 1.050 1.010 1.040 47,980 +0.01(+0.97%)
Sep 15, 2021 1.050 1.050 1.020 1.030 15,738 +0.00(+0.00%)
Sep 14, 2021 1.055 1.100 1.030 1.030 59,915 -0.03(-2.83%)
Sep 13, 2021 1.070 1.070 1.030 1.060 52,245 -0.00(-0.47%)
Sep 10, 2021 1.060 1.070 1.050 1.065 17,645 +0.00(+0.47%)
Sep 09, 2021 1.070 1.130 1.050 1.060 135,775 -0.08(-7.02%)
Sep 08, 2021 1.040 1.140 1.040 1.140 83,480 +0.02(+1.79%)
Sep 07, 2021 1.090 1.160 1.040 1.120 178,081 +0.02(+1.82%)
Sep 03, 2021 1.185 1.187 1.070 1.100 84,791 -0.08(-6.78%)
Sep 02, 2021 1.080 1.210 1.080 1.180 21,807 +0.07(+6.31%)
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.