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

Jones Soda Co. (OP: JSDA )

0.3484 -0.0026 (-0.74%)
Streaming Delayed Price Updated: 12:14 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 (%)
Mar 31, 2014 0.4580 0.4600 0.4000 0.4600 149,860 +0.00(+0.44%)
Mar 28, 2014 0.4500 0.4680 0.4300 0.4580 0 -0.00(-0.43%)
Mar 27, 2014 0.4600 0.4600 0.4300 0.4600 98,225 +0.00(+0.22%)
Mar 26, 2014 0.4900 0.4900 0.4400 0.4590 54,236 -0.01(-1.29%)
Mar 25, 2014 0.4550 0.4650 0.4500 0.4650 36,763 +0.01(+2.20%)
Mar 24, 2014 0.4700 0.4700 0.4300 0.4550 194,008 -0.01(-3.19%)
Mar 21, 2014 0.4700 0.4800 0.4500 0.4700 109,542 +0.00(+0.00%)
Mar 20, 2014 0.4400 0.4800 0.4400 0.4700 86,713 +0.01(+2.17%)
Mar 19, 2014 0.4600 0.4600 0.4400 0.4600 46,664 +0.00(+0.00%)
Mar 18, 2014 0.4500 0.4900 0.4350 0.4600 79,117 -0.01(-2.13%)
Mar 17, 2014 0.4600 0.4700 0.4500 0.4700 194,367 +0.01(+2.17%)
Mar 14, 2014 0.4800 0.4800 0.4500 0.4600 0 +0.00(+0.00%)
Mar 13, 2014 0.4700 0.4800 0.4500 0.4600 506,499 -0.02(-4.17%)
Mar 12, 2014 0.4800 0.4800 0.4600 0.4800 156,399 +0.00(+0.00%)
Mar 11, 2014 0.4800 0.5000 0.4550 0.4800 142,129 +0.00(+0.00%)
Mar 10, 2014 0.4800 0.4900 0.4301 0.4800 340,150 +0.01(+2.13%)
Mar 07, 2014 0.4850 0.4900 0.3850 0.4700 0 -0.08(-14.55%)
Mar 06, 2014 0.5700 0.5700 0.5419 0.5500 154,725 +0.00(+0.00%)
Mar 05, 2014 0.5580 0.5600 0.5400 0.5500 43,030 -0.01(-1.79%)
Mar 04, 2014 0.5500 0.5740 0.5500 0.5600 62,153 -0.01(-1.75%)
Mar 03, 2014 0.5409 0.5750 0.5409 0.5700 17,619 +0.02(+3.64%)
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%)
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.