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 (%)
Mar 31, 2022 0.5140 0.5400 0.4900 0.5400 301,741 +0.03(+5.06%)
Mar 30, 2022 0.5220 0.5240 0.4955 0.5140 466,247 -0.01(-1.15%)
Mar 29, 2022 0.5200 0.5290 0.5020 0.5200 279,193 -0.00(-0.06%)
Mar 28, 2022 0.5201 0.5520 0.5201 0.5203 267,339 -0.02(-3.65%)
Mar 25, 2022 0.5400 0.5600 0.5200 0.5400 231,486 -0.01(-1.82%)
Mar 24, 2022 0.5500 0.5550 0.5279 0.5500 117,710 +0.01(+1.85%)
Mar 23, 2022 0.5235 0.5600 0.5235 0.5400 124,514 -0.01(-1.82%)
Mar 22, 2022 0.5395 0.5550 0.4500 0.5500 219,917 +0.01(+1.95%)
Mar 21, 2022 0.5500 0.5700 0.5210 0.5395 242,251 -0.01(-1.91%)
Mar 18, 2022 0.5800 0.5900 0.5403 0.5500 256,133 -0.01(-2.65%)
Mar 17, 2022 0.6099 0.6100 0.5400 0.5650 312,638 -0.04(-5.83%)
Mar 16, 2022 0.5775 0.6000 0.5500 0.6000 188,869 +0.04(+7.18%)
Mar 15, 2022 0.6200 0.6200 0.5145 0.5598 387,217 -0.05(-8.90%)
Mar 14, 2022 0.5800 0.6750 0.5800 0.6145 953,110 +0.02(+4.01%)
Mar 11, 2022 0.6000 0.8100 0.5755 0.5908 1,509,847 +0.04(+7.42%)
Mar 10, 2022 0.5400 0.5775 0.5400 0.5500 69,529 +0.01(+1.85%)
Mar 09, 2022 0.5500 0.5550 0.5400 0.5400 102,508 -0.01(-0.92%)
Mar 08, 2022 0.5505 0.5553 0.5400 0.5450 99,255 -0.02(-2.68%)
Mar 07, 2022 0.5800 0.5900 0.5505 0.5600 43,151 -0.01(-1.75%)
Mar 04, 2022 0.5900 0.5900 0.5510 0.5700 49,621 -0.00(-0.12%)
Mar 03, 2022 0.5700 0.6000 0.5700 0.5707 20,770 +0.00(+0.12%)
Mar 02, 2022 0.5700 0.5800 0.4800 0.5700 76,018 +0.00(+0.80%)
Mar 01, 2022 0.5404 0.5920 0.5404 0.5655 28,359 -0.03(-4.48%)
Feb 28, 2022 0.5995 0.5995 0.5500 0.5920 37,435 +0.02(+3.86%)
Feb 25, 2022 0.6000 0.5800 0.5300 0.5700 54,985 -0.03(-5.00%)
Feb 24, 2022 0.5800 0.6000 0.5300 0.6000 43,125 -0.04(-6.25%)
Feb 23, 2022 0.6100 0.6400 0.6100 0.6400 89,111 +0.02(+2.81%)
Feb 22, 2022 0.6400 0.6400 0.6000 0.6225 126,328 -0.01(-1.81%)
Feb 18, 2022 0.6340 0 +0.02(+3.93%)
Feb 17, 2022 0.6000 0.6300 0.5850 0.6100 119,933 +0.03(+5.17%)
Feb 16, 2022 0.5800 0.6000 0.5350 0.5800 540,544 +0.00(+0.00%)
Feb 15, 2022 0.5210 0.6000 0.5200 0.5800 445,821 +0.08(+16.00%)
Feb 14, 2022 0.4930 0.5099 0.4920 0.5000 19,630 -0.01(-1.19%)
Feb 11, 2022 0.5100 0.5198 0.5000 0.5060 16,196 +0.01(+1.18%)
Feb 10, 2022 0.5210 0.5210 0.5001 0.5001 13,723 -0.02(-4.01%)
Feb 09, 2022 0.5000 0.5300 0.4900 0.5210 64,780 -0.01(-1.68%)
Feb 08, 2022 0.5350 0.5350 0.5000 0.5299 72,147 -0.01(-0.95%)
Feb 07, 2022 0.4805 0.5350 0.4805 0.5350 63,839 +0.04(+7.00%)
Feb 04, 2022 0.4803 0.5000 0.4803 0.5000 54,594 +0.00(+0.04%)
Feb 03, 2022 0.5000 0.4998 404,979 -0.00(-0.04%)
Feb 02, 2022 0.5390 0.5500 0.4801 0.5000 171,337 -0.01(-1.96%)
Feb 01, 2022 0.5159 0.5159 0.4850 0.5100 65,263 +0.01(+2.00%)
Jan 31, 2022 0.5500 0.5500 0.4800 0.5000 92,117 +0.00(+0.00%)
Jan 28, 2022 0.5000 0.5000 0.4700 0.5000 113,461 +0.00(+0.00%)
Jan 27, 2022 0.5200 0.5300 0.4901 0.5000 33,334 -0.01(-1.96%)
Jan 26, 2022 0.5350 0.5400 0.4901 0.5100 133,952 -0.01(-1.92%)
Jan 25, 2022 0.5412 0.5599 0.4700 0.5200 85,651 +0.00(+0.00%)
Jan 24, 2022 0.6400 0.6500 0.5050 0.5200 140,680 -0.04(-6.31%)
Jan 21, 2022 0.6420 0.6420 0.5500 0.5550 64,833 -0.09(-14.09%)
Jan 20, 2022 0.6737 0.6800 0.6460 0.6460 17,809 -0.02(-3.31%)
Jan 19, 2022 0.6890 0.6890 0.6510 0.6681 18,603 -0.00(-0.28%)
Jan 18, 2022 0.6700 0.6900 0.6405 0.6700 21,183 +0.00(+0.00%)
Jan 14, 2022 0.6700 0 +0.00(+0.01%)
Jan 13, 2022 0.6305 0.6800 0.6305 0.6699 109,519 +0.01(+1.52%)
Jan 12, 2022 0.6400 0.6600 0.6305 0.6599 21,805 +0.00(+0.75%)
Jan 11, 2022 0.6798 0.6983 0.6500 0.6550 55,625 -0.03(-3.68%)
Jan 10, 2022 0.7000 0.7090 0.6800 0.6800 81,225 -0.02(-2.86%)
Jan 07, 2022 0.6801 0.7099 0.6800 0.7000 16,210 +0.02(+2.94%)
Jan 06, 2022 0.7290 0.7290 0.6800 0.6800 2,546 +0.00(+0.00%)
Jan 05, 2022 0.6700 0.7289 0.6700 0.6800 24,724 +0.01(+1.34%)
Jan 04, 2022 0.7000 0.7288 0.6699 0.6710 14,234 -0.00(-0.53%)
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.