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 (%)
Feb 26, 2021 0.6500 0.7000 0.6000 0.6398 409,000 +0.05(+7.62%)
Feb 25, 2021 0.5800 0.6000 0.5600 0.5945 343,255 +0.02(+4.30%)
Feb 24, 2021 0.5500 0.5800 0.5400 0.5700 118,311 +0.00(+0.00%)
Feb 23, 2021 0.6000 0.6250 0.5105 0.5700 140,224 -0.03(-5.00%)
Feb 22, 2021 0.6050 0.6500 0.5800 0.6000 255,229 -0.01(-0.83%)
Feb 19, 2021 0.6000 0.6300 0.5105 0.6050 328,800 +0.04(+6.14%)
Feb 18, 2021 0.5900 0.6100 0.5400 0.5700 305,602 -0.03(-4.20%)
Feb 17, 2021 0.6500 0.7400 0.5500 0.5950 508,179 -0.06(-8.46%)
Feb 16, 2021 0.7000 0.7500 0.4500 0.6500 1,037,793 -0.05(-7.14%)
Feb 12, 2021 0.6500 0.7800 0.6380 0.7000 1,068,800 +0.06(+9.72%)
Feb 11, 2021 0.5450 0.6380 0.5300 0.6380 475,889 +0.09(+17.06%)
Feb 10, 2021 0.5500 0.5780 0.5275 0.5450 360,704 +0.01(+0.94%)
Feb 09, 2021 0.4600 0.5800 0.4350 0.5399 930,729 +0.11(+25.62%)
Feb 08, 2021 0.3960 0.4500 0.3960 0.4298 293,969 +0.02(+6.04%)
Feb 05, 2021 0.4000 0.4150 0.3950 0.4053 99,700 -0.00(-1.10%)
Feb 04, 2021 0.4000 0.4100 0.4000 0.4098 42,418 +0.01(+2.42%)
Feb 03, 2021 0.4000 0.4100 0.3997 0.4001 125,364 +0.00(+0.00%)
Feb 02, 2021 0.4150 0.4150 0.3900 0.4001 57,193 -0.01(-2.41%)
Feb 01, 2021 0.3950 0.4198 0.3800 0.4100 176,344 +0.01(+2.47%)
Jan 29, 2021 0.4200 0.4358 0.3950 0.4001 144,700 -0.01(-1.33%)
Jan 28, 2021 0.4028 0.4055 0.3900 0.4055 315,328 +0.01(+1.38%)
Jan 27, 2021 0.4100 0.4150 0.3620 0.4000 720,335 -0.01(-2.44%)
Jan 26, 2021 0.4674 0.4698 0.4100 0.4100 248,309 -0.03(-6.84%)
Jan 25, 2021 0.4390 0.4500 0.4200 0.4401 267,879 +0.02(+4.34%)
Jan 22, 2021 0.4000 0.4300 0.4000 0.4218 309,500 +0.02(+4.15%)
Jan 21, 2021 0.4000 0.4100 0.3900 0.4050 156,023 +0.01(+1.25%)
Jan 20, 2021 0.4000 0.4100 0.3930 0.4000 396,524 +0.00(+0.23%)
Jan 19, 2021 0.4000 0.4200 0.3700 0.3991 642,181 +0.01(+2.33%)
Jan 15, 2021 0.4000 0.4000 0.3720 0.3900 267,600 +0.01(+2.66%)
Jan 14, 2021 0.3300 0.4200 0.3200 0.3799 885,135 +0.05(+15.12%)
Jan 13, 2021 0.3424 0.3500 0.2975 0.3300 126,240 +0.00(+0.00%)
Jan 12, 2021 0.3001 0.3313 0.2800 0.3300 280,657 +0.02(+6.45%)
Jan 11, 2021 0.2840 0.3300 0.2521 0.3100 620,307 +0.03(+10.71%)
Jan 08, 2021 0.2551 0.2851 0.2420 0.2800 518,700 +0.03(+12.00%)
Jan 07, 2021 0.2440 0.2500 0.2395 0.2500 221,595 +0.01(+3.35%)
Jan 06, 2021 0.2378 0.2440 0.2320 0.2419 64,987 +0.01(+4.27%)
Jan 05, 2021 0.2405 0.2444 0.2320 0.2320 131,766 -0.01(-2.85%)
Jan 04, 2021 0.2449 0.2449 0.2300 0.2388 143,447 +0.01(+3.24%)
Dec 31, 2020 0.2313 0.2313 0.2313 199,667 -0.01(-3.02%)
Dec 30, 2020 0.2240 0.2438 0.2240 0.2385 199,667 +0.01(+4.38%)
Dec 29, 2020 0.2370 0.2370 0.2210 0.2285 136,758 -0.01(-2.77%)
Dec 28, 2020 0.2353 0.2438 0.2277 0.2350 464,044 +0.00(+0.00%)
Dec 24, 2020 0.2200 0.2352 0.2200 0.2350 191,600 +0.01(+5.62%)
Dec 23, 2020 0.2090 0.2307 0.1810 0.2225 714,453 +0.02(+11.25%)
Dec 22, 2020 0.1800 0.2090 0.1725 0.2000 508,927 +0.02(+11.11%)
Dec 21, 2020 0.1720 0.1800 0.1631 0.1800 215,323 +0.00(+0.00%)
Dec 18, 2020 0.1715 0.1800 0.1700 0.1800 40,800 +0.00(+0.00%)
Dec 17, 2020 0.1630 0.1800 0.1630 0.1800 64,296 +0.01(+3.51%)
Dec 16, 2020 0.1630 0.1750 0.1630 0.1739 146,799 +0.00(+2.29%)
Dec 15, 2020 0.1600 0.1790 0.1570 0.1700 752,282 +0.01(+4.29%)
Dec 14, 2020 0.1600 0.1700 0.1600 0.1630 221,110 -0.00(-1.21%)
Dec 11, 2020 0.1560 0.1700 0.1520 0.1650 313,200 +0.01(+5.10%)
Dec 10, 2020 0.1700 0.1890 0.1500 0.1570 1,410,255 -0.01(-6.55%)
Dec 09, 2020 0.1725 0.1725 0.1655 0.1680 196,087 -0.01(-6.67%)
Dec 08, 2020 0.1925 0.1925 0.1800 0.1800 111,460 -0.02(-7.69%)
Dec 07, 2020 0.1950 0.1950 0.1805 0.1950 126,248 +0.01(+2.63%)
Dec 04, 2020 0.2000 0.2000 0.1850 0.1900 144,400 -0.00(-1.55%)
Dec 03, 2020 0.1755 0.2225 0.1726 0.1930 426,746 +0.02(+9.97%)
Dec 02, 2020 0.1700 0.1760 0.1600 0.1755 164,063 +0.01(+6.30%)
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.