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 (%)
Feb 28, 2014 0.5500 0.5800 0.5460 0.5500 0 -0.01(-1.79%)
Feb 27, 2014 0.5500 0.5600 0.5460 0.5600 42,339 +0.01(+1.82%)
Feb 26, 2014 0.5500 0.5800 0.5500 0.5500 7,679 +0.00(+0.00%)
Feb 25, 2014 0.5500 0.5700 0.5380 0.5500 60,763 +0.00(+0.00%)
Feb 24, 2014 0.5700 0.5700 0.5400 0.5500 117,880 -0.01(-2.48%)
Feb 21, 2014 0.5640 0.5700 0.5640 0.5640 0 -0.00(-0.18%)
Feb 20, 2014 0.5550 0.5700 0.5550 0.5650 16,426 +0.01(+1.80%)
Feb 19, 2014 0.5500 0.5700 0.5500 0.5550 130,199 -0.00(-0.16%)
Feb 18, 2014 0.6000 0.6000 0.5400 0.5559 64,028 +0.00(+0.16%)
Feb 14, 2014 0.5550 0.5550 0.5550 0 -0.01(-1.77%)
Feb 13, 2014 0.5900 0.5900 0.5400 0.5650 41,732 +0.00(+0.89%)
Feb 12, 2014 0.5500 0.5600 0.5500 0.5600 51,441 +0.00(+0.00%)
Feb 11, 2014 0.5550 0.5750 0.5400 0.5600 68,837 +0.01(+0.90%)
Feb 10, 2014 0.5400 0.5550 0.5400 0.5550 23,141 +0.02(+2.78%)
Feb 07, 2014 0.5300 0.5550 0.5300 0.5400 0 -0.01(-0.92%)
Feb 06, 2014 0.5400 0.5600 0.5400 0.5450 27,100 -0.01(-0.91%)
Feb 05, 2014 0.5400 0.5600 0.5400 0.5500 29,469 +0.00(+0.00%)
Feb 04, 2014 0.5400 0.5650 0.5400 0.5500 113,264 +0.00(+0.00%)
Feb 03, 2014 0.5600 0.5710 0.5200 0.5500 200,463 -0.02(-3.51%)
Jan 31, 2014 0.5750 0.5800 0.5600 0.5700 0 -0.01(-1.72%)
Jan 30, 2014 0.6100 0.6100 0.5750 0.5800 35,069 -0.02(-2.52%)
Jan 29, 2014 0.5950 0.6200 0.5950 0.5950 120,242 -0.01(-0.83%)
Jan 28, 2014 0.6050 0.6148 0.5930 0.6000 30,100 -0.01(-0.83%)
Jan 27, 2014 0.5950 0.6100 0.5900 0.6050 53,723 -0.02(-2.42%)
Jan 24, 2014 0.6200 0.6500 0.5900 0.6200 0 -0.01(-1.59%)
Jan 23, 2014 0.6175 0.6600 0.5800 0.6300 306,508 +0.05(+8.62%)
Jan 22, 2014 0.5600 0.5800 0.5600 0.5800 66,589 +0.02(+3.57%)
Jan 21, 2014 0.5250 0.5700 0.5150 0.5600 153,152 +0.04(+7.69%)
Jan 17, 2014 0.5200 0.5200 0.5200 0 +0.01(+1.76%)
Jan 16, 2014 0.5150 0.5300 0.5110 0.5110 43,040 -0.00(-0.78%)
Jan 15, 2014 0.5200 0.5300 0.5110 0.5150 123,194 -0.01(-0.96%)
Jan 14, 2014 0.5050 0.5250 0.5050 0.5200 52,029 +0.01(+1.96%)
Jan 13, 2014 0.4900 0.5200 0.4900 0.5100 120,947 +0.02(+3.45%)
Jan 10, 2014 0.4500 0.5100 0.4500 0.4930 29,169 +0.00(+0.53%)
Jan 09, 2014 0.5020 0.5060 0.4900 0.4904 44,448 -0.01(-1.92%)
Jan 08, 2014 0.5000 0.5100 0.4900 0.5000 63,108 -0.01(-1.96%)
Jan 07, 2014 0.5100 0.5100 0.4700 0.5100 42,362 +0.01(+1.01%)
Jan 06, 2014 0.5300 0.5300 0.4789 0.5049 210,393 -0.01(-1.02%)
Jan 03, 2014 0.6000 0.6000 0.4709 0.5101 0 +0.03(+6.27%)
Jan 02, 2014 0.5000 0.5000 0.4500 0.4800 88,787 +0.00(+0.00%)
Dec 31, 2013 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Dec 30, 2013 0.4700 0.4800 0.4600 0.4600 204,822 -0.01(-2.13%)
Dec 27, 2013 0.4700 0.4800 0.4500 0.4700 85,156 -0.01(-2.08%)
Dec 26, 2013 0.4521 0.4900 0.4521 0.4800 107,829 +0.01(+2.13%)
Dec 24, 2013 0.4050 0.5000 0.4050 0.4700 0 +0.03(+6.82%)
Dec 23, 2013 0.4575 0.4750 0.4200 0.4400 234,305 -0.03(-6.38%)
Dec 20, 2013 0.4300 0.4898 0.4200 0.4700 0 +0.05(+11.90%)
Dec 19, 2013 0.4100 0.4330 0.4100 0.4200 96,596 +0.00(+0.00%)
Dec 18, 2013 0.4200 0.4402 0.4100 0.4200 143,494 -0.01(-2.33%)
Dec 17, 2013 0.4200 0.4500 0.4200 0.4300 192,119 -0.02(-4.44%)
Dec 16, 2013 0.4200 0.4700 0.4200 0.4500 197,104 -0.01(-2.17%)
Dec 13, 2013 0.4600 0.4700 0.4400 0.4600 0 -0.01(-2.13%)
Dec 12, 2013 0.4110 0.4800 0.4100 0.4700 160,718 +0.02(+4.44%)
Dec 11, 2013 0.4500 0.4800 0.4500 0.4500 119,112 +0.00(+0.00%)
Dec 10, 2013 0.4400 0.4750 0.4200 0.4500 77,745 +0.01(+2.27%)
Dec 09, 2013 0.4700 0.4800 0.4013 0.4400 244,262 -0.03(-6.38%)
Dec 06, 2013 0.4400 0.4800 0.4000 0.4700 80,954 -0.01(-2.08%)
Dec 05, 2013 0.5300 0.5300 0.4700 0.4800 106,047 -0.01(-2.04%)
Dec 04, 2013 0.4500 0.4900 0.4500 0.4900 148,982 +0.02(+3.16%)
Dec 03, 2013 0.5010 0.5300 0.4520 0.4750 225,659 -0.05(-8.65%)
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.